Alphabet Inc. (GOOG.SN)

Santiago - Santiago Delayed Price. Currency in USD

Add to watchlist

173.21

+21.43

(+14.12%)

At close: 03:06PM CLT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	173.58	173.58	173.21	173.21	173.21	95
Apr 25, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 24, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 23, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 22, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 19, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 18, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 17, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 16, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 15, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 12, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 11, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 10, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 09, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 08, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 05, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 04, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 03, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 02, 2024	151.78	151.78	151.78	151.78	151.78	-
Apr 01, 2024	151.78	151.78	151.78	151.78	151.78	-
Mar 28, 2024	151.78	151.78	151.78	151.78	151.78	63
Mar 27, 2024	150.60	150.60	150.60	150.60	150.60	-
Mar 26, 2024	151.77	151.77	151.77	150.60	150.60	30
Mar 25, 2024	150.60	150.60	150.60	150.60	150.60	-
Mar 22, 2024	150.60	150.60	150.60	150.60	150.60	-
Mar 21, 2024	150.60	150.60	150.60	150.60	150.60	66
Mar 20, 2024	148.30	148.30	148.30	140.86	140.86	24
Mar 19, 2024	140.86	140.86	140.86	140.86	140.86	-
Mar 18, 2024	140.86	140.86	140.86	140.86	140.86	-
Mar 15, 2024	140.86	140.86	140.86	140.86	140.86	-
Mar 14, 2024	140.86	140.86	140.86	140.86	140.86	-
Mar 13, 2024	140.86	140.86	140.86	140.86	140.86	100
Mar 12, 2024	139.58	140.11	139.35	139.91	139.91	440
Mar 11, 2024	143.12	143.12	143.12	143.12	143.12	-
Mar 08, 2024	143.12	143.12	143.12	143.12	143.12	-
Mar 07, 2024	132.85	132.85	132.85	143.12	143.12	37
Mar 06, 2024	143.12	143.12	143.12	143.12	143.12	-
Mar 05, 2024	143.12	143.12	143.12	143.12	143.12	-
Mar 04, 2024	143.12	143.12	143.12	143.12	143.12	-
Mar 01, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 29, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 28, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 27, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 26, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 23, 2024	145.77	145.77	145.77	143.12	143.12	2
Feb 22, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 21, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 20, 2024	142.25	142.25	142.25	143.12	143.12	20
Feb 19, 2024	143.12	143.12	143.12	143.12	143.12	-
Feb 16, 2024	142.55	143.68	142.55	143.12	143.12	104
Feb 15, 2024	142.80	142.80	142.80	139.83	139.83	10
Feb 14, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 13, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 12, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 09, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 08, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 07, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 06, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 05, 2024	144.96	144.96	144.96	139.83	139.83	24
Feb 02, 2024	139.83	139.83	139.83	139.83	139.83	-
Feb 01, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 31, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 30, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 29, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 26, 2024	154.00	154.00	154.00	139.83	139.83	6
Jan 25, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 24, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 23, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 22, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 19, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 18, 2024	145.34	145.34	145.34	139.83	139.83	22
Jan 17, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 16, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 15, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 12, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 11, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 10, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 09, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 08, 2024	137.38	137.38	137.38	139.83	139.83	100
Jan 05, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 04, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 03, 2024	139.83	139.83	139.83	139.83	139.83	-
Jan 02, 2024	139.83	139.83	139.83	139.83	139.83	-
Dec 29, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 28, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 27, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 26, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 22, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 21, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 20, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 19, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 18, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 15, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 14, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 13, 2023	134.80	134.80	134.80	139.83	139.83	50
Dec 12, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 11, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 07, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 06, 2023	139.83	139.83	139.83	139.83	139.83	-
Dec 05, 2023	139.83	139.83	139.83	139.83	139.83	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,177.24+1,218.38(+1.42%)

Alphabet Inc. (GOOG.SN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,177.24
+1,218.38(+1.42%)