Canada markets close in 6 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.82+0.43 (+0.26%)
As of 09:47AM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024165.43165.68164.63164.82164.821,196,712
Oct 07, 2024169.14169.90164.13164.39164.3913,997,400
Oct 04, 2024169.34169.55166.96168.56168.5611,422,100
Oct 03, 2024165.82167.91165.37167.21167.2111,004,300
Oct 02, 2024167.76168.88166.25167.31167.3112,745,000
Oct 01, 2024168.86170.44165.90168.42168.4218,629,500
Sept 30, 2024164.78167.36164.64167.19167.1914,070,100
Sept 27, 2024163.91166.97163.83165.29165.2913,604,300
Sept 26, 2024165.03165.50163.50163.83163.8318,234,500
Sept 25, 2024162.97164.22162.77162.99162.9913,607,900
Sept 24, 2024164.25164.55162.03163.64163.6418,774,100
Sept 23, 2024165.34166.61162.95163.07163.0715,648,400
Sept 20, 2024164.52164.75163.18164.64164.6446,362,700
Sept 19, 2024164.82164.99162.52163.24163.2417,548,200
Sept 18, 2024160.85161.63159.66160.81160.8116,756,500
Sept 17, 2024160.09161.59159.41160.28160.2812,064,800
Sept 16, 2024158.33159.24157.61158.99158.9914,157,600
Sept 13, 2024156.36159.27156.11158.37158.3716,733,900
Sept 12, 2024154.81155.61153.50155.54155.5421,024,100
Sept 11, 2024151.09152.48148.70152.15152.1518,991,500
Sept 10, 2024151.45152.30149.54150.01150.0120,401,800
Sept 09, 2024153.63154.64148.20149.54149.5428,057,700
Sept 09, 20240.2 Dividend
Sept 06, 2024158.69159.22151.93152.13151.9324,999,100
Sept 05, 2024157.78161.01157.52158.60158.3914,139,500
Sept 04, 2024158.07160.40157.44157.81157.6017,410,700
Sept 03, 2024163.32163.38157.85158.61158.4026,533,100
Aug 30, 2024164.22165.28163.41165.11164.8918,498,800
Aug 29, 2024166.06167.63161.98163.40163.1917,133,800
Aug 28, 2024166.78167.39163.28164.50164.2815,208,700
Aug 27, 2024167.61168.24166.16166.38166.1613,718,200
Aug 26, 2024168.15169.38166.32167.93167.7111,990,300
Aug 23, 2024166.55167.95165.66167.43167.2114,281,600
Aug 22, 2024169.04169.42165.03165.49165.2719,123,800
Aug 21, 2024166.99168.64166.57167.63167.4115,269,600
Aug 20, 2024168.74170.41168.66168.96168.7412,622,500
Aug 19, 2024167.00168.47166.09168.40168.1813,100,800
Aug 16, 2024163.41166.95163.08164.74164.5216,853,100
Aug 15, 2024162.21163.52161.49163.17162.9618,392,500
Aug 14, 2024164.21164.96159.53162.03161.8222,515,900
Aug 13, 2024165.18166.54164.77165.93165.7112,717,600
Aug 12, 2024165.99166.70163.55163.95163.7312,435,000
Aug 09, 2024161.65165.52160.93165.39165.1713,549,200
Aug 08, 2024162.34165.50162.03163.84163.6215,733,600
Aug 07, 2024163.24164.79160.24160.75160.5419,334,200
Aug 06, 2024160.95162.35158.13160.54160.3336,146,500
Aug 05, 2024157.37165.94156.60160.64160.4334,907,800
Aug 02, 2024168.19170.21166.39168.40168.1818,907,800
Aug 01, 2024171.98175.68170.51172.45172.2217,177,800
Jul 31, 2024174.92175.91171.72173.15172.9215,650,200
Jul 30, 2024171.83172.95170.12171.86171.6313,681,400
Jul 29, 2024170.50172.16169.72171.13170.9113,768,900
Jul 26, 2024168.77169.84165.87168.68168.4625,150,100
Jul 25, 2024174.25175.20169.05169.16168.9428,967,900
Jul 24, 2024175.39177.95173.57174.37174.1431,250,700
Jul 23, 2024183.84185.22183.33183.60183.3623,772,600
Jul 22, 2024182.35184.30181.90183.35183.1116,303,900
Jul 19, 2024180.37181.97178.86179.39179.1514,485,900
Jul 18, 2024183.54184.05178.21179.22178.9817,877,200
Jul 17, 2024184.68185.23181.62182.62182.3817,376,600
Jul 16, 2024188.96190.34185.12185.50185.2612,760,100
Jul 15, 2024186.49189.90186.49188.19187.9412,186,000
Jul 12, 2024186.92188.69186.14186.78186.5314,449,100
Jul 11, 2024191.34192.41186.82187.30187.0516,452,000
Jul 10, 2024190.75193.31190.62192.66192.4112,052,900
Jul 09, 2024191.75192.86190.23190.44190.1910,198,500
Jul 08, 2024191.37191.68189.32190.48190.2312,097,600
Jul 05, 2024187.32192.26187.32191.96191.7114,303,400
Jul 03, 2024186.30187.62185.38187.39187.147,409,100
Jul 02, 2024183.47186.95183.06186.61186.3612,555,500
Jul 01, 2024184.48185.34182.73184.49184.2511,815,900
Jun 28, 2024185.72186.58183.32183.42183.1823,032,400
Jun 27, 2024185.65187.50185.45186.86186.6113,025,700
Jun 26, 2024184.20185.93183.99185.37185.1313,375,700
Jun 25, 2024181.15185.75181.10185.58185.3418,917,700
Jun 24, 2024181.28182.08180.23180.79180.5518,198,300
Jun 21, 2024178.49182.51178.06180.26180.0259,728,000
Jun 20, 2024176.71178.74176.46177.71177.4816,753,200
Jun 18, 2024178.79178.91175.62176.45176.2215,640,300
Jun 17, 2024176.98179.92176.49178.78178.5415,272,900
Jun 14, 2024175.85178.73175.85178.37178.1412,361,600
Jun 13, 2024177.84178.51176.66176.74176.5115,956,900
Jun 12, 2024179.75182.08177.78179.56179.3218,600,400
Jun 11, 2024177.72178.39175.44178.19177.9614,402,400
Jun 10, 2024176.45178.47174.38176.63176.4017,122,200
Jun 10, 20240.2 Dividend
Jun 07, 2024178.46179.42175.79175.95175.5214,716,300
Jun 06, 2024177.43178.71177.21178.35177.9114,255,800
Jun 05, 2024176.54177.97175.29177.07176.6415,233,900
Jun 04, 2024174.45175.19173.22175.13174.7014,066,600
Jun 03, 2024173.88175.86172.45174.42173.9920,742,800
May 31, 2024173.40174.42170.97173.96173.5328,085,200
May 30, 2024176.69176.69173.23173.56173.1318,844,000
May 29, 2024176.81178.23176.26177.40176.9715,023,800
May 28, 2024175.74178.51175.68178.02177.5815,655,300
May 24, 2024176.52177.30175.20176.33175.9011,400,600
May 23, 2024178.78179.91174.54175.06174.6314,928,400
May 22, 2024178.40178.85176.78178.00177.5616,189,400
May 21, 2024178.40179.82177.31179.54179.1014,706,000
May 20, 2024177.31179.95177.23178.46178.0217,495,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...