Canada markets open in 7 hours 18 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.62-2.88 (-1.55%)
At close: 04:00PM EDT
183.27 +0.65 (+0.36%)
After hours: 07:59PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2024184.68185.23181.62182.62182.6217,361,300
Jul 16, 2024188.96190.34185.12185.50185.5012,760,100
Jul 15, 2024186.49189.90186.49188.19188.1912,186,000
Jul 12, 2024186.92188.69186.14186.78186.7814,429,100
Jul 11, 2024191.34192.41186.82187.30187.3016,452,000
Jul 10, 2024190.75193.31190.62192.66192.6612,052,900
Jul 09, 2024191.75192.86190.23190.44190.4410,198,500
Jul 08, 2024191.37191.68189.32190.48190.4812,097,600
Jul 05, 2024187.32192.26187.32191.96191.9614,303,400
Jul 03, 2024186.30187.62185.38187.39187.397,409,100
Jul 02, 2024183.47186.95183.06186.61186.6112,555,500
Jul 01, 2024184.48185.34182.73184.49184.4911,815,900
Jun 28, 2024185.72186.58183.32183.42183.4223,032,400
Jun 27, 2024185.65187.50185.45186.86186.8613,025,700
Jun 26, 2024184.20185.93183.99185.37185.3713,375,700
Jun 25, 2024181.15185.75181.10185.58185.5818,917,700
Jun 24, 2024181.28182.08180.23180.79180.7918,198,300
Jun 21, 2024178.49182.51178.06180.26180.2659,728,000
Jun 20, 2024176.71178.74176.46177.71177.7116,753,200
Jun 18, 2024178.79178.91175.62176.45176.4515,640,300
Jun 17, 2024176.98179.92176.49178.78178.7815,272,900
Jun 14, 2024175.85178.73175.85178.37178.3712,361,600
Jun 13, 2024177.84178.51176.66176.74176.7415,956,900
Jun 12, 2024179.75182.08177.78179.56179.5618,600,400
Jun 11, 2024177.72178.39175.44178.19178.1914,402,400
Jun 10, 2024176.45178.47174.38176.63176.6317,122,200
Jun 10, 20240.2 Dividend
Jun 07, 2024178.46179.42175.79175.95175.7514,716,300
Jun 06, 2024177.43178.71177.21178.35178.1514,255,800
Jun 05, 2024176.54177.97175.29177.07176.8715,233,900
Jun 04, 2024174.45175.19173.22175.13174.9314,066,600
Jun 03, 2024173.88175.86172.45174.42174.2220,742,800
May 31, 2024173.40174.42170.97173.96173.7628,085,200
May 30, 2024176.69176.69173.23173.56173.3618,844,000
May 29, 2024176.81178.23176.26177.40177.2015,023,800
May 28, 2024175.74178.51175.68178.02177.8215,655,300
May 24, 2024176.52177.30175.20176.33176.1311,400,600
May 23, 2024178.78179.91174.54175.06174.8614,928,400
May 22, 2024178.40178.85176.78178.00177.8016,189,400
May 21, 2024178.40179.82177.31179.54179.3414,706,000
May 20, 2024177.31179.95177.23178.46178.2617,495,100
May 17, 2024175.55177.49174.98177.29177.0916,546,400
May 16, 2024174.60176.34174.05175.43175.2317,247,300
May 15, 2024172.30174.05172.03173.88173.6820,958,200
May 14, 2024171.59172.78170.42171.93171.7318,729,500
May 13, 2024165.85170.95165.76170.90170.7119,648,600
May 10, 2024169.69171.34167.91170.29170.1018,740,500
May 09, 2024171.15172.44169.93171.58171.3811,937,700
May 08, 2024170.75171.91170.52171.16170.9714,569,900
May 07, 2024170.12173.47170.00172.98172.7821,102,400
May 06, 2024169.22169.90167.89169.83169.6415,147,900
May 03, 2024169.54169.85164.98168.99168.8022,767,100
May 02, 2024166.67168.53165.69168.46168.2717,041,100
May 01, 2024166.18168.81164.90165.57165.3825,223,200
Apr 30, 2024167.38169.87164.50164.64164.4529,420,800
Apr 29, 2024170.77171.38167.06167.90167.7135,914,600
Apr 26, 2024175.99176.42171.40173.69173.4956,500,800
Apr 25, 2024153.36158.28152.77157.95157.7736,197,800
Apr 24, 2024159.09161.39158.82161.10160.9219,485,700
Apr 23, 2024158.59160.48157.96159.92159.7416,115,400
Apr 22, 2024156.01159.18155.66157.95157.7717,243,900
Apr 19, 2024157.75157.99153.91155.72155.5420,063,900
Apr 18, 2024156.93158.49156.21157.46157.2814,016,100
Apr 17, 2024157.19158.68156.13156.88156.7016,237,800
Apr 16, 2024155.64157.23155.05156.00155.8215,413,200
Apr 15, 2024160.28160.83156.15156.33156.1521,140,900
Apr 12, 2024159.40161.70158.60159.19159.0116,968,200
Apr 11, 2024158.34161.12157.93160.79160.6117,841,700
Apr 10, 2024157.88158.16156.20157.66157.4816,339,200
Apr 09, 2024157.35159.89156.64158.14157.9621,538,100
Apr 08, 2024154.01156.65153.99156.14155.9616,641,500
Apr 05, 2024151.68154.84151.08153.94153.7716,289,800
Apr 04, 2024155.08156.18151.88151.94151.7724,184,800
Apr 03, 2024154.92156.55154.13156.37156.1917,266,200
Apr 02, 2024154.75155.99153.46155.87155.6917,598,100
Apr 01, 2024151.83157.00151.65156.50156.3224,469,800
Mar 28, 2024152.00152.67151.33152.26152.0921,105,600
Mar 27, 2024152.15152.69150.13151.94151.7716,622,000
Mar 26, 2024151.24153.20151.03151.70151.5319,312,700
Mar 25, 2024150.95151.46148.80151.15150.9815,114,700
Mar 22, 2024150.24152.56150.09151.77151.6019,226,300
Mar 21, 2024150.32151.30148.01148.74148.5719,843,900
Mar 20, 2024148.79149.76147.66149.68149.5117,730,000
Mar 19, 2024148.98149.62147.01147.92147.7517,748,400
Mar 18, 2024149.37152.93148.14148.48148.3147,676,700
Mar 15, 2024143.41144.34141.13142.17142.0141,025,900
Mar 14, 2024142.30144.73141.49144.34144.1836,117,900
Mar 13, 2024140.06142.19140.01140.77140.6119,637,000
Mar 12, 2024138.25140.28138.21139.62139.4619,019,700
Mar 11, 2024137.07139.98137.07138.94138.7822,536,400
Mar 08, 2024135.04138.99134.80136.29136.1426,472,400
Mar 07, 2024133.89135.82132.66135.24135.0924,107,300
Mar 06, 2024134.24134.74131.95132.56132.4123,175,200
Mar 05, 2024132.74134.02131.55133.78133.6328,447,600
Mar 04, 2024136.54136.63132.86134.20134.0543,571,500
Mar 01, 2024139.61140.00137.98138.08137.9228,522,000
Feb 29, 2024138.35139.95137.57139.78139.6235,485,000
Feb 28, 2024139.10139.28136.64137.43137.2730,628,700
Feb 27, 2024139.41140.49138.50140.10139.9422,364,000
Feb 26, 2024143.45143.84138.74138.75138.5933,513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...