Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

100.71

+1.55

(+1.56%)

At close: 04:00PM EST

100.66

-0.05

(-0.05%)

After hours:

07:59PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	99.05	101.58	98.97	100.71	100.71	29,011,900
Jan 26, 2023	98.28	99.21	96.82	99.16	99.16	24,542,100
Jan 25, 2023	97.20	97.72	95.26	96.73	96.73	31,000,900
Jan 24, 2023	99.55	101.09	98.70	99.21	99.21	27,391,400
Jan 23, 2023	99.13	101.40	98.75	101.21	101.21	31,791,800
Jan 20, 2023	95.95	99.42	95.91	99.28	99.28	53,610,200
Jan 19, 2023	91.39	94.40	91.38	93.91	93.91	28,707,700
Jan 18, 2023	92.94	93.59	91.40	91.78	91.78	19,641,600
Jan 17, 2023	92.78	92.97	90.84	92.16	92.16	22,935,800
Jan 13, 2023	91.53	92.98	90.93	92.80	92.80	18,617,800
Jan 12, 2023	92.40	92.62	90.57	91.91	91.91	22,754,200
Jan 11, 2023	90.06	92.45	89.74	92.26	92.26	25,998,800
Jan 10, 2023	86.72	89.47	86.70	89.24	89.24	22,855,600
Jan 09, 2023	89.19	90.83	88.58	88.80	88.80	22,996,700
Jan 06, 2023	87.36	88.47	85.57	88.16	88.16	26,604,400
Jan 05, 2023	88.07	88.21	86.56	86.77	86.77	23,136,100
Jan 04, 2023	91.01	91.24	87.80	88.71	88.71	27,046,500
Jan 03, 2023	89.83	91.55	89.02	89.70	89.70	20,738,500
Dec 30, 2022	87.36	88.83	87.03	88.73	88.73	19,179,300
Dec 29, 2022	87.03	89.36	86.99	88.95	88.95	18,280,700
Dec 28, 2022	87.50	88.52	86.37	86.46	86.46	17,879,600
Dec 27, 2022	89.31	89.50	87.54	87.93	87.93	15,470,900
Dec 23, 2022	87.62	90.10	87.62	89.81	89.81	17,815,000
Dec 22, 2022	88.93	89.18	86.94	88.26	88.26	23,656,100
Dec 21, 2022	89.73	90.92	88.91	90.25	90.25	20,336,400
Dec 20, 2022	88.73	89.78	88.04	89.63	89.63	21,976,800
Dec 19, 2022	90.88	91.20	88.93	89.15	89.15	23,020,500
Dec 16, 2022	91.20	91.75	90.01	90.86	90.86	48,485,500
Dec 15, 2022	93.54	94.03	90.43	91.20	91.20	28,298,800
Dec 14, 2022	95.54	97.22	93.94	95.31	95.31	26,452,900
Dec 13, 2022	98.07	99.80	95.38	95.85	95.85	34,788,500
Dec 12, 2022	93.09	93.88	91.90	93.56	93.56	27,380,900
Dec 09, 2022	93.90	94.49	93.02	93.07	93.07	21,885,300
Dec 08, 2022	95.69	95.87	93.80	93.95	93.95	25,593,200
Dec 07, 2022	96.77	97.31	95.03	95.15	95.15	26,647,900
Dec 06, 2022	99.67	100.21	96.76	97.31	97.31	20,877,600
Dec 05, 2022	99.82	101.75	99.36	99.87	99.87	19,955,500
Dec 02, 2022	99.37	101.15	99.17	100.83	100.83	18,821,500
Dec 01, 2022	101.40	102.59	100.67	101.28	101.28	21,771,500
Nov 30, 2022	95.12	101.45	94.67	101.45	101.45	39,888,100
Nov 29, 2022	96.00	96.39	94.39	95.44	95.44	20,220,000
Nov 28, 2022	97.20	97.83	95.89	96.25	96.25	19,974,500
Nov 25, 2022	98.46	98.94	97.53	97.60	97.60	8,567,800
Nov 23, 2022	97.34	99.07	97.34	98.82	98.82	17,568,900
Nov 22, 2022	96.16	97.55	94.41	97.33	97.33	18,868,900
Nov 21, 2022	97.56	98.72	95.67	95.83	95.83	18,696,900
Nov 18, 2022	99.01	99.16	96.74	97.80	97.80	24,969,900
Nov 17, 2022	97.18	99.48	97.10	98.50	98.50	21,818,700
Nov 16, 2022	98.02	99.85	97.90	98.99	98.99	24,660,200
Nov 15, 2022	98.67	100.42	97.02	98.72	98.72	31,831,000
Nov 14, 2022	95.50	97.18	95.11	96.03	96.03	24,170,100
Nov 11, 2022	94.71	97.36	94.16	96.73	96.73	30,569,100
Nov 10, 2022	92.34	94.55	91.65	94.17	94.17	42,371,200
Nov 09, 2022	88.54	89.49	87.36	87.40	87.40	26,743,900
Nov 08, 2022	89.16	90.40	87.65	88.91	88.91	30,172,000
Nov 07, 2022	87.34	88.94	86.96	88.65	88.65	26,899,900
Nov 04, 2022	85.51	86.73	83.88	86.70	86.70	40,173,300
Nov 03, 2022	86.35	86.55	83.45	83.49	83.49	48,510,400
Nov 02, 2022	90.91	91.30	87.01	87.07	87.07	43,553,600
Nov 01, 2022	95.59	96.17	90.43	90.50	90.50	43,220,600
Oct 31, 2022	95.78	96.35	94.38	94.66	94.66	29,868,700
Oct 28, 2022	92.53	96.86	92.32	96.58	96.58	35,696,900
Oct 27, 2022	94.31	95.17	91.90	92.60	92.60	54,036,500
Oct 26, 2022	96.76	98.54	94.57	94.82	94.82	71,504,300
Oct 25, 2022	103.30	105.10	103.02	104.93	104.93	29,910,200
Oct 24, 2022	102.09	103.10	100.30	102.97	102.97	24,680,800
Oct 21, 2022	98.46	101.62	98.23	101.48	101.48	28,988,700
Oct 20, 2022	100.82	103.00	99.97	100.53	100.53	25,125,100
Oct 19, 2022	100.70	101.66	99.64	100.29	100.29	21,573,700
Oct 18, 2022	103.94	104.22	100.65	101.39	101.39	21,610,500
Oct 17, 2022	99.52	101.77	99.51	100.78	100.78	23,311,600
Oct 14, 2022	100.63	101.29	97.03	97.18	97.18	22,624,800
Oct 13, 2022	95.93	100.53	95.27	99.71	99.71	32,812,200
Oct 12, 2022	98.27	99.65	97.67	98.30	98.30	17,343,400
Oct 11, 2022	98.25	100.12	97.25	98.05	98.05	21,617,700
Oct 10, 2022	99.85	99.99	97.87	98.71	98.71	16,529,900
Oct 07, 2022	100.65	101.42	99.21	99.57	99.57	24,249,900
Oct 06, 2022	101.50	103.73	101.50	102.24	102.24	17,156,200
Oct 05, 2022	100.69	102.74	99.74	102.22	102.22	18,475,500
Oct 04, 2022	101.04	102.72	101.04	102.41	102.41	22,580,900
Oct 03, 2022	97.22	99.97	97.02	99.30	99.30	24,840,000
Sept 30, 2022	97.73	99.49	96.03	96.15	96.15	26,277,800
Sept 29, 2022	99.30	99.30	96.52	98.09	98.09	21,921,500
Sept 28, 2022	98.02	101.40	97.80	100.74	100.74	24,617,000
Sept 27, 2022	99.91	100.46	97.34	98.09	98.09	24,225,000
Sept 26, 2022	98.61	100.44	98.38	98.81	98.81	22,437,900
Sept 23, 2022	100.06	100.11	98.01	99.17	99.17	25,657,000
Sept 22, 2022	99.45	101.68	99.41	100.57	100.57	21,272,700
Sept 21, 2022	102.24	103.49	99.99	100.01	100.01	26,596,800
Sept 20, 2022	102.88	103.17	101.12	101.83	101.83	24,001,700
Sept 19, 2022	102.54	104.02	102.37	103.85	103.85	19,738,600
Sept 16, 2022	102.97	104.03	101.86	103.63	103.63	64,540,100
Sept 15, 2022	105.01	106.21	103.31	103.90	103.90	26,494,900
Sept 14, 2022	105.44	106.10	104.50	105.87	105.87	22,115,800
Sept 13, 2022	108.89	109.37	105.00	105.31	105.31	33,015,000
Sept 12, 2022	111.99	112.64	110.93	111.87	111.87	19,732,900
Sept 09, 2022	110.05	112.00	110.00	111.78	111.78	21,732,900
Sept 08, 2022	109.18	110.58	108.06	109.42	109.42	21,660,700
Sept 07, 2022	107.76	110.99	107.61	110.48	110.48	22,987,200
Sept 06, 2022	108.14	108.88	106.51	107.48	107.48	20,565,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7518+0.0003(+0.0361%)

CRUDE OIL80.33+0.65(+0.82%)

BTC-CAD31,634.08+824.21(+2.68%)

Alphabet Inc. (GOOG)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7518
+0.0003(+0.0361%)

CRUDE OIL
80.33
+0.65(+0.82%)

BTC-CAD
31,634.08
+824.21(+2.68%)