Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 30, 2023 - Jun 30, 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...
© 2024 Yahoo. All rights reserved.