Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 100.06 | 100.11 | 98.01 | 99.17 | 99.17 | 25,645,100 |
| 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 | 64,518,900 |
| 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 |
| Sept 02, 2022 | 111.34 | 111.68 | 108.13 | 108.68 | 108.68 | 20,601,600 |
| Sept 01, 2022 | 109.20 | 111.22 | 108.19 | 110.55 | 110.55 | 22,784,400 |
| Aug 31, 2022 | 111.63 | 111.77 | 109.05 | 109.15 | 109.15 | 25,898,000 |
| Aug 30, 2022 | 111.03 | 111.37 | 108.80 | 109.91 | 109.91 | 20,548,200 |
| Aug 29, 2022 | 110.78 | 111.96 | 109.81 | 110.34 | 110.34 | 20,386,100 |
| Aug 26, 2022 | 115.81 | 116.60 | 111.22 | 111.30 | 111.30 | 31,698,700 |
| Aug 25, 2022 | 115.15 | 117.78 | 115.05 | 117.70 | 117.70 | 14,874,700 |
| Aug 24, 2022 | 114.45 | 115.72 | 113.78 | 114.70 | 114.70 | 16,051,200 |
| Aug 23, 2022 | 114.32 | 115.93 | 114.30 | 114.77 | 114.77 | 14,390,700 |
| Aug 22, 2022 | 116.10 | 116.50 | 114.67 | 115.07 | 115.07 | 19,316,000 |
| Aug 19, 2022 | 119.87 | 120.00 | 117.67 | 118.12 | 118.12 | 20,187,000 |
| Aug 18, 2022 | 120.23 | 121.69 | 119.55 | 120.86 | 120.86 | 15,652,000 |
| Aug 17, 2022 | 120.93 | 122.15 | 120.20 | 120.32 | 120.32 | 17,589,200 |
| Aug 16, 2022 | 122.32 | 123.23 | 121.54 | 122.51 | 122.51 | 15,626,200 |
| Aug 15, 2022 | 122.21 | 123.26 | 121.57 | 122.88 | 122.88 | 15,525,000 |
| Aug 12, 2022 | 121.16 | 122.65 | 120.40 | 122.65 | 122.65 | 16,121,100 |
| Aug 11, 2022 | 122.08 | 122.34 | 119.55 | 119.82 | 119.82 | 16,671,600 |
| Aug 10, 2022 | 119.59 | 121.78 | 119.36 | 120.65 | 120.65 | 20,497,000 |
| Aug 09, 2022 | 117.99 | 118.20 | 116.56 | 117.50 | 117.50 | 15,424,300 |
| Aug 08, 2022 | 119.12 | 120.86 | 117.83 | 118.14 | 118.14 | 17,061,100 |
| Aug 05, 2022 | 116.93 | 118.86 | 116.71 | 118.22 | 118.22 | 15,615,700 |
| Aug 04, 2022 | 118.30 | 119.50 | 117.71 | 118.87 | 118.87 | 15,757,700 |
| Aug 03, 2022 | 116.34 | 119.42 | 116.15 | 118.78 | 118.78 | 25,302,800 |
| Aug 02, 2022 | 114.43 | 117.08 | 114.26 | 115.90 | 115.90 | 17,911,000 |
| Aug 01, 2022 | 115.53 | 117.12 | 114.69 | 115.48 | 115.48 | 22,856,200 |
| Jul 29, 2022 | 113.40 | 116.90 | 113.23 | 116.64 | 116.64 | 31,336,200 |
| Jul 28, 2022 | 112.80 | 114.70 | 111.85 | 114.59 | 114.59 | 23,303,800 |
| Jul 27, 2022 | 109.60 | 114.40 | 108.42 | 113.60 | 113.60 | 41,474,600 |
| Jul 26, 2022 | 107.43 | 107.74 | 104.76 | 105.44 | 105.44 | 36,626,600 |
| Jul 25, 2022 | 108.88 | 110.58 | 107.01 | 108.21 | 108.21 | 28,289,900 |
| Jul 22, 2022 | 111.81 | 113.18 | 107.60 | 108.36 | 108.36 | 44,455,300 |
| Jul 21, 2022 | 115.09 | 115.21 | 111.91 | 115.04 | 115.04 | 27,267,800 |
| Jul 20, 2022 | 114.06 | 116.33 | 113.26 | 114.70 | 114.70 | 26,780,100 |
| Jul 19, 2022 | 111.73 | 114.81 | 110.50 | 114.62 | 114.62 | 30,992,300 |
| Jul 18, 2022 | 113.44 | 114.80 | 109.30 | 109.91 | 109.91 | 33,354,000 |
| Jul 15, 2022 | 112.96 | 114.00 | 111.82 | 112.77 | 112.77 | 34,330,000 |
| Jul 14, 2022 | 110.83 | 111.99 | 109.33 | 111.44 | 111.44 | 32,366,000 |
| Jul 13, 2022 | 112.64 | 115.16 | 111.82 | 112.19 | 112.19 | 38,958,000 |
| Jul 12, 2022 | 116.84 | 117.85 | 114.61 | 114.85 | 114.85 | 24,970,000 |
| Jul 11, 2022 | 118.65 | 118.79 | 116.23 | 116.52 | 116.52 | 26,718,000 |
| Jul 08, 2022 | 117.55 | 120.43 | 117.51 | 120.17 | 120.17 | 29,082,000 |
| Jul 07, 2022 | 116.01 | 119.86 | 115.53 | 119.31 | 119.31 | 32,184,000 |
| Jul 06, 2022 | 114.09 | 116.35 | 112.25 | 115.21 | 115.21 | 28,852,000 |
| Jul 05, 2022 | 107.51 | 114.05 | 106.25 | 113.89 | 113.89 | 36,398,000 |
| Jul 01, 2022 | 108.34 | 109.81 | 107.11 | 109.08 | 109.08 | 31,028,000 |
| Jun 30, 2022 | 110.50 | 111.33 | 107.31 | 109.37 | 109.37 | 38,046,000 |
| Jun 29, 2022 | 112.15 | 113.66 | 111.55 | 112.26 | 112.26 | 18,628,000 |
| Jun 28, 2022 | 116.35 | 117.86 | 112.44 | 112.57 | 112.57 | 28,232,000 |
| Jun 27, 2022 | 118.93 | 119.25 | 116.00 | 116.62 | 116.62 | 32,840,000 |
| Jun 24, 2022 | 113.60 | 118.64 | 113.60 | 118.54 | 118.54 | 39,122,000 |
| Jun 23, 2022 | 112.95 | 113.20 | 111.03 | 112.68 | 112.68 | 24,710,000 |
| Jun 22, 2022 | 111.16 | 113.77 | 110.72 | 112.03 | 112.03 | 23,922,000 |
| Jun 21, 2022 | 109.70 | 112.67 | 109.29 | 112.01 | 112.01 | 39,010,000 |
| Jun 17, 2022 | 106.54 | 109.25 | 105.63 | 107.87 | 107.87 | 43,516,000 |
| Jun 16, 2022 | 108.15 | 109.29 | 105.79 | 106.64 | 106.64 | 35,314,000 |
| Jun 15, 2022 | 108.90 | 112.06 | 108.12 | 110.39 | 110.39 | 33,192,000 |
| Jun 14, 2022 | 106.89 | 108.46 | 106.35 | 107.19 | 107.19 | 25,480,000 |
| Jun 13, 2022 | 107.45 | 109.22 | 106.59 | 106.88 | 106.88 | 36,756,000 |
| Jun 10, 2022 | 112.78 | 113.50 | 110.86 | 111.43 | 111.43 | 31,324,000 |
| Jun 09, 2022 | 116.34 | 118.35 | 114.87 | 114.92 | 114.92 | 23,142,000 |
| Jun 08, 2022 | 116.88 | 118.65 | 116.70 | 117.24 | 117.24 | 22,544,000 |
| Jun 07, 2022 | 115.65 | 117.75 | 115.13 | 117.23 | 117.23 | 26,414,000 |
| Jun 06, 2022 | 116.74 | 119.40 | 116.53 | 117.01 | 117.01 | 23,786,000 |
| Jun 03, 2022 | 115.99 | 116.36 | 113.67 | 114.56 | 114.56 | 25,052,000 |
| Jun 02, 2022 | 114.19 | 117.90 | 113.31 | 117.75 | 117.75 | 27,472,000 |
| Jun 01, 2022 | 114.93 | 117.40 | 113.55 | 114.14 | 114.14 | 28,630,000 |
| May 31, 2022 | 113.08 | 116.43 | 112.57 | 114.04 | 114.04 | 51,302,000 |
| May 27, 2022 | 109.79 | 112.87 | 109.55 | 112.80 | 112.80 | 29,924,000 |
| May 26, 2022 | 106.05 | 108.96 | 105.49 | 108.30 | 108.30 | 30,288,000 |
| May 25, 2022 | 105.14 | 106.54 | 104.21 | 105.84 | 105.84 | 37,900,000 |
| May 24, 2022 | 106.38 | 106.39 | 102.21 | 105.93 | 105.93 | 60,386,000 |
| May 23, 2022 | 110.10 | 112.01 | 109.15 | 111.67 | 111.67 | 31,558,000 |
| May 20, 2022 | 112.09 | 112.55 | 106.37 | 109.31 | 109.31 | 37,586,000 |
| May 19, 2022 | 111.84 | 113.59 | 110.47 | 110.75 | 110.75 | 29,192,000 |
| May 18, 2022 | 115.24 | 115.70 | 112.14 | 112.40 | 112.40 | 27,982,000 |
| May 17, 2022 | 117.23 | 117.23 | 115.34 | 116.70 | 116.70 | 21,576,000 |
| May 16, 2022 | 115.38 | 116.61 | 114.33 | 114.79 | 114.79 | 23,282,000 |
| May 13, 2022 | 114.85 | 118.08 | 114.00 | 116.52 | 116.52 | 29,738,000 |
| May 12, 2022 | 111.94 | 114.86 | 110.11 | 113.16 | 113.16 | 41,464,000 |
| May 11, 2022 | 113.71 | 116.67 | 113.65 | 113.96 | 113.96 | 36,502,000 |
| May 10, 2022 | 116.04 | 116.69 | 113.38 | 114.58 | 114.58 | 31,158,000 |
| May 09, 2022 | 113.30 | 115.56 | 112.55 | 113.08 | 113.08 | 34,520,000 |
| May 06, 2022 | 115.52 | 117.50 | 114.14 | 115.66 | 115.66 | 35,310,000 |
| May 05, 2022 | 120.22 | 121.23 | 115.18 | 116.75 | 116.75 | 43,090,000 |
| May 04, 2022 | 118.00 | 123.14 | 115.74 | 122.57 | 122.57 | 33,232,000 |
| May 03, 2022 | 116.76 | 119.30 | 116.63 | 118.13 | 118.13 | 21,216,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
