Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

178.37

+1.63

(+0.92%)

At close: 04:00PM EDT

177.88

-0.49

(-0.27%)

Pre-Market:

06:23AM EDT

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2022	87.34	88.94	86.96	88.65	88.55	26,899,900
Nov 04, 2022	85.51	86.73	83.88	86.70	86.60	40,173,300
Nov 03, 2022	86.35	86.55	83.45	83.49	83.40	48,510,400
Nov 02, 2022	90.91	91.30	87.01	87.07	86.97	43,553,600
Nov 01, 2022	95.59	96.17	90.43	90.50	90.40	43,220,600
Oct 31, 2022	95.78	96.35	94.38	94.66	94.55	29,868,700
Oct 28, 2022	92.53	96.86	92.32	96.58	96.47	35,696,900
Oct 27, 2022	94.31	95.17	91.90	92.60	92.49	54,036,500
Oct 26, 2022	96.76	98.54	94.57	94.82	94.71	71,504,300
Oct 25, 2022	103.30	105.10	103.02	104.93	104.81	29,910,200
Oct 24, 2022	102.09	103.10	100.30	102.97	102.85	24,680,800
Oct 21, 2022	98.46	101.62	98.23	101.48	101.36	28,988,700
Oct 20, 2022	100.82	103.00	99.97	100.53	100.42	25,125,100
Oct 19, 2022	100.70	101.66	99.64	100.29	100.18	21,573,700
Oct 18, 2022	103.94	104.22	100.65	101.39	101.27	21,610,500
Oct 17, 2022	99.52	101.77	99.51	100.78	100.67	23,311,600
Oct 14, 2022	100.63	101.29	97.03	97.18	97.07	22,624,800
Oct 13, 2022	95.93	100.53	95.27	99.71	99.60	32,812,200
Oct 12, 2022	98.27	99.65	97.67	98.30	98.19	17,343,400
Oct 11, 2022	98.25	100.12	97.25	98.05	97.94	21,617,700
Oct 10, 2022	99.85	99.99	97.87	98.71	98.60	16,529,900
Oct 07, 2022	100.65	101.42	99.21	99.57	99.46	24,249,900
Oct 06, 2022	101.50	103.73	101.50	102.24	102.12	17,156,200
Oct 05, 2022	100.69	102.74	99.74	102.22	102.10	18,475,500
Oct 04, 2022	101.04	102.72	101.04	102.41	102.29	22,580,900
Oct 03, 2022	97.22	99.97	97.02	99.30	99.19	24,840,000
Sept 30, 2022	97.73	99.49	96.03	96.15	96.04	26,277,800
Sept 29, 2022	99.30	99.30	96.52	98.09	97.98	21,921,500
Sept 28, 2022	98.02	101.40	97.80	100.74	100.63	24,617,000
Sept 27, 2022	99.91	100.46	97.34	98.09	97.98	24,225,000
Sept 26, 2022	98.61	100.44	98.38	98.81	98.70	22,437,900
Sept 23, 2022	100.06	100.11	98.01	99.17	99.06	25,657,000
Sept 22, 2022	99.45	101.68	99.41	100.57	100.46	21,272,700
Sept 21, 2022	102.24	103.49	99.99	100.01	99.90	26,596,800
Sept 20, 2022	102.88	103.17	101.12	101.83	101.71	24,001,700
Sept 19, 2022	102.54	104.02	102.37	103.85	103.73	19,738,600
Sept 16, 2022	102.97	104.03	101.86	103.63	103.51	64,540,100
Sept 15, 2022	105.01	106.21	103.31	103.90	103.78	26,494,900
Sept 14, 2022	105.44	106.10	104.50	105.87	105.75	22,115,800
Sept 13, 2022	108.89	109.37	105.00	105.31	105.19	33,015,000
Sept 12, 2022	111.99	112.64	110.93	111.87	111.74	19,732,900
Sept 09, 2022	110.05	112.00	110.00	111.78	111.65	21,732,900
Sept 08, 2022	109.18	110.58	108.06	109.42	109.30	21,660,700
Sept 07, 2022	107.76	110.99	107.61	110.48	110.35	22,987,200
Sept 06, 2022	108.14	108.88	106.51	107.48	107.36	20,565,100
Sept 02, 2022	111.34	111.68	108.13	108.68	108.56	20,618,100
Sept 01, 2022	109.20	111.22	108.19	110.55	110.42	22,784,400
Aug 31, 2022	111.63	111.77	109.05	109.15	109.03	25,898,000
Aug 30, 2022	111.03	111.37	108.80	109.91	109.79	20,548,200
Aug 29, 2022	110.78	111.96	109.81	110.34	110.21	20,386,100
Aug 26, 2022	115.81	116.60	111.22	111.30	111.17	31,698,700
Aug 25, 2022	115.15	117.78	115.05	117.70	117.57	14,874,700
Aug 24, 2022	114.45	115.72	113.78	114.70	114.57	16,051,200
Aug 23, 2022	114.32	115.93	114.30	114.77	114.64	14,390,700
Aug 22, 2022	116.10	116.50	114.67	115.07	114.94	19,316,000
Aug 19, 2022	119.87	120.00	117.67	118.12	117.99	20,187,000
Aug 18, 2022	120.23	121.69	119.55	120.86	120.72	15,652,000
Aug 17, 2022	120.93	122.15	120.20	120.32	120.18	17,589,200
Aug 16, 2022	122.32	123.23	121.54	122.51	122.37	15,626,200
Aug 15, 2022	122.21	123.26	121.57	122.88	122.74	15,525,000
Aug 12, 2022	121.16	122.65	120.40	122.65	122.51	16,121,100
Aug 11, 2022	122.08	122.34	119.55	119.82	119.68	16,671,600
Aug 10, 2022	119.59	121.78	119.36	120.65	120.51	20,497,000
Aug 09, 2022	117.99	118.20	116.56	117.50	117.37	15,424,300
Aug 08, 2022	119.12	120.86	117.83	118.14	118.01	17,061,100
Aug 05, 2022	116.93	118.86	116.71	118.22	118.09	15,615,700
Aug 04, 2022	118.30	119.50	117.71	118.87	118.73	15,757,700
Aug 03, 2022	116.34	119.42	116.15	118.78	118.64	25,302,800
Aug 02, 2022	114.43	117.08	114.26	115.90	115.77	17,911,000
Aug 01, 2022	115.53	117.12	114.69	115.48	115.35	22,856,200
Jul 29, 2022	113.40	116.90	113.23	116.64	116.51	31,336,200
Jul 28, 2022	112.80	114.70	111.85	114.59	114.46	23,303,800
Jul 27, 2022	109.60	114.40	108.42	113.60	113.47	41,474,600
Jul 26, 2022	107.43	107.74	104.76	105.44	105.32	36,626,600
Jul 25, 2022	108.88	110.58	107.01	108.21	108.09	28,289,900
Jul 22, 2022	111.81	113.18	107.60	108.36	108.24	44,455,300
Jul 21, 2022	115.09	115.21	111.91	115.04	114.91	27,267,800
Jul 20, 2022	114.06	116.33	113.26	114.70	114.57	26,780,100
Jul 19, 2022	111.73	114.81	110.50	114.62	114.49	30,992,300
Jul 18, 2022	113.44	114.80	109.30	109.91	109.79	33,354,000
Jul 18, 2022	20:1 Stock Split
Jul 15, 2022	112.96	114.00	111.82	112.77	112.64	34,330,000
Jul 14, 2022	110.83	111.99	109.33	111.44	111.31	32,366,000
Jul 13, 2022	112.64	115.16	111.82	112.19	112.06	38,958,000
Jul 12, 2022	116.84	117.85	114.61	114.85	114.72	24,970,000
Jul 11, 2022	118.65	118.79	116.23	116.52	116.39	26,718,000
Jul 08, 2022	117.55	120.43	117.51	120.17	120.03	29,082,000
Jul 07, 2022	116.01	119.86	115.53	119.31	119.17	32,184,000
Jul 06, 2022	114.09	116.35	112.25	115.21	115.08	28,852,000
Jul 05, 2022	107.51	114.05	106.25	113.89	113.76	36,398,000
Jul 01, 2022	108.34	109.81	107.11	109.08	108.96	31,028,000
Jun 30, 2022	110.50	111.33	107.31	109.37	109.25	38,046,000
Jun 29, 2022	112.15	113.66	111.55	112.26	112.13	18,628,000
Jun 28, 2022	116.35	117.86	112.44	112.57	112.44	28,232,000
Jun 27, 2022	118.93	119.25	116.00	116.62	116.49	32,840,000
Jun 24, 2022	113.60	118.64	113.60	118.54	118.40	39,122,000
Jun 23, 2022	112.95	113.20	111.03	112.68	112.56	24,710,000
Jun 22, 2022	111.16	113.77	110.72	112.03	111.91	23,922,000
Jun 21, 2022	109.70	112.67	109.29	112.01	111.89	39,010,000
Jun 17, 2022	106.54	109.25	105.63	107.87	107.74	43,516,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7274-0.0009(-0.13%)

CRUDE OIL78.32-0.13(-0.17%)

Bitcoin CAD90,211.12-988.70(-1.08%)

Alphabet Inc. (GOOG)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7274
-0.0009(-0.13%)

CRUDE OIL
78.32
-0.13(-0.17%)

Bitcoin CAD
90,211.12
-988.70(-1.08%)