Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202399.05101.5898.97100.71100.7129,011,900
Jan 26, 202398.2899.2196.8299.1699.1624,542,100
Jan 25, 202397.2097.7295.2696.7396.7331,000,900
Jan 24, 202399.55101.0998.7099.2199.2127,391,400
Jan 23, 202399.13101.4098.75101.21101.2131,791,800
Jan 20, 202395.9599.4295.9199.2899.2853,610,200
Jan 19, 202391.3994.4091.3893.9193.9128,707,700
Jan 18, 202392.9493.5991.4091.7891.7819,641,600
Jan 17, 202392.7892.9790.8492.1692.1622,935,800
Jan 13, 202391.5392.9890.9392.8092.8018,617,800
Jan 12, 202392.4092.6290.5791.9191.9122,754,200
Jan 11, 202390.0692.4589.7492.2692.2625,998,800
Jan 10, 202386.7289.4786.7089.2489.2422,855,600
Jan 09, 202389.1990.8388.5888.8088.8022,996,700
Jan 06, 202387.3688.4785.5788.1688.1626,604,400
Jan 05, 202388.0788.2186.5686.7786.7723,136,100
Jan 04, 202391.0191.2487.8088.7188.7127,046,500
Jan 03, 202389.8391.5589.0289.7089.7020,738,500
Dec 30, 202287.3688.8387.0388.7388.7319,179,300
Dec 29, 202287.0389.3686.9988.9588.9518,280,700
Dec 28, 202287.5088.5286.3786.4686.4617,879,600
Dec 27, 202289.3189.5087.5487.9387.9315,470,900
Dec 23, 202287.6290.1087.6289.8189.8117,815,000
Dec 22, 202288.9389.1886.9488.2688.2623,656,100
Dec 21, 202289.7390.9288.9190.2590.2520,336,400
Dec 20, 202288.7389.7888.0489.6389.6321,976,800
Dec 19, 202290.8891.2088.9389.1589.1523,020,500
Dec 16, 202291.2091.7590.0190.8690.8648,485,500
Dec 15, 202293.5494.0390.4391.2091.2028,298,800
Dec 14, 202295.5497.2293.9495.3195.3126,452,900
Dec 13, 202298.0799.8095.3895.8595.8534,788,500
Dec 12, 202293.0993.8891.9093.5693.5627,380,900
Dec 09, 202293.9094.4993.0293.0793.0721,885,300
Dec 08, 202295.6995.8793.8093.9593.9525,593,200
Dec 07, 202296.7797.3195.0395.1595.1526,647,900
Dec 06, 202299.67100.2196.7697.3197.3120,877,600
Dec 05, 202299.82101.7599.3699.8799.8719,955,500
Dec 02, 202299.37101.1599.17100.83100.8318,821,500
Dec 01, 2022101.40102.59100.67101.28101.2821,771,500
Nov 30, 202295.12101.4594.67101.45101.4539,888,100
Nov 29, 202296.0096.3994.3995.4495.4420,220,000
Nov 28, 202297.2097.8395.8996.2596.2519,974,500
Nov 25, 202298.4698.9497.5397.6097.608,567,800
Nov 23, 202297.3499.0797.3498.8298.8217,568,900
Nov 22, 202296.1697.5594.4197.3397.3318,868,900
Nov 21, 202297.5698.7295.6795.8395.8318,696,900
Nov 18, 202299.0199.1696.7497.8097.8024,969,900
Nov 17, 202297.1899.4897.1098.5098.5021,818,700
Nov 16, 202298.0299.8597.9098.9998.9924,660,200
Nov 15, 202298.67100.4297.0298.7298.7231,831,000
Nov 14, 202295.5097.1895.1196.0396.0324,170,100
Nov 11, 202294.7197.3694.1696.7396.7330,569,100
Nov 10, 202292.3494.5591.6594.1794.1742,371,200
Nov 09, 202288.5489.4987.3687.4087.4026,743,900
Nov 08, 202289.1690.4087.6588.9188.9130,172,000
Nov 07, 202287.3488.9486.9688.6588.6526,899,900
Nov 04, 202285.5186.7383.8886.7086.7040,173,300
Nov 03, 202286.3586.5583.4583.4983.4948,510,400
Nov 02, 202290.9191.3087.0187.0787.0743,553,600
Nov 01, 202295.5996.1790.4390.5090.5043,220,600
Oct 31, 202295.7896.3594.3894.6694.6629,868,700
Oct 28, 202292.5396.8692.3296.5896.5835,696,900
Oct 27, 202294.3195.1791.9092.6092.6054,036,500
Oct 26, 202296.7698.5494.5794.8294.8271,504,300
Oct 25, 2022103.30105.10103.02104.93104.9329,910,200
Oct 24, 2022102.09103.10100.30102.97102.9724,680,800
Oct 21, 202298.46101.6298.23101.48101.4828,988,700
Oct 20, 2022100.82103.0099.97100.53100.5325,125,100
Oct 19, 2022100.70101.6699.64100.29100.2921,573,700
Oct 18, 2022103.94104.22100.65101.39101.3921,610,500
Oct 17, 202299.52101.7799.51100.78100.7823,311,600
Oct 14, 2022100.63101.2997.0397.1897.1822,624,800
Oct 13, 202295.93100.5395.2799.7199.7132,812,200
Oct 12, 202298.2799.6597.6798.3098.3017,343,400
Oct 11, 202298.25100.1297.2598.0598.0521,617,700
Oct 10, 202299.8599.9997.8798.7198.7116,529,900
Oct 07, 2022100.65101.4299.2199.5799.5724,249,900
Oct 06, 2022101.50103.73101.50102.24102.2417,156,200
Oct 05, 2022100.69102.7499.74102.22102.2218,475,500
Oct 04, 2022101.04102.72101.04102.41102.4122,580,900
Oct 03, 202297.2299.9797.0299.3099.3024,840,000
Sept 30, 202297.7399.4996.0396.1596.1526,277,800
Sept 29, 202299.3099.3096.5298.0998.0921,921,500
Sept 28, 202298.02101.4097.80100.74100.7424,617,000
Sept 27, 202299.91100.4697.3498.0998.0924,225,000
Sept 26, 202298.61100.4498.3898.8198.8122,437,900
Sept 23, 2022100.06100.1198.0199.1799.1725,657,000
Sept 22, 202299.45101.6899.41100.57100.5721,272,700
Sept 21, 2022102.24103.4999.99100.01100.0126,596,800
Sept 20, 2022102.88103.17101.12101.83101.8324,001,700
Sept 19, 2022102.54104.02102.37103.85103.8519,738,600
Sept 16, 2022102.97104.03101.86103.63103.6364,540,100
Sept 15, 2022105.01106.21103.31103.90103.9026,494,900
Sept 14, 2022105.44106.10104.50105.87105.8722,115,800
Sept 13, 2022108.89109.37105.00105.31105.3133,015,000
Sept 12, 2022111.99112.64110.93111.87111.8719,732,900
Sept 09, 2022110.05112.00110.00111.78111.7821,732,900
Sept 08, 2022109.18110.58108.06109.42109.4221,660,700
Sept 07, 2022107.76110.99107.61110.48110.4822,987,200
Sept 06, 2022108.14108.88106.51107.48107.4820,565,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...