Canada Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.17-1.40 (-1.39%)
At close: 04:00PM EDT
99.25 +0.08 (+0.08%)
After hours: 07:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022100.06100.1198.0199.1799.1725,645,100
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, 2022102.97104.03101.86103.63103.6364,518,900
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
Sept 02, 2022111.34111.68108.13108.68108.6820,601,600
Sept 01, 2022109.20111.22108.19110.55110.5522,784,400
Aug 31, 2022111.63111.77109.05109.15109.1525,898,000
Aug 30, 2022111.03111.37108.80109.91109.9120,548,200
Aug 29, 2022110.78111.96109.81110.34110.3420,386,100
Aug 26, 2022115.81116.60111.22111.30111.3031,698,700
Aug 25, 2022115.15117.78115.05117.70117.7014,874,700
Aug 24, 2022114.45115.72113.78114.70114.7016,051,200
Aug 23, 2022114.32115.93114.30114.77114.7714,390,700
Aug 22, 2022116.10116.50114.67115.07115.0719,316,000
Aug 19, 2022119.87120.00117.67118.12118.1220,187,000
Aug 18, 2022120.23121.69119.55120.86120.8615,652,000
Aug 17, 2022120.93122.15120.20120.32120.3217,589,200
Aug 16, 2022122.32123.23121.54122.51122.5115,626,200
Aug 15, 2022122.21123.26121.57122.88122.8815,525,000
Aug 12, 2022121.16122.65120.40122.65122.6516,121,100
Aug 11, 2022122.08122.34119.55119.82119.8216,671,600
Aug 10, 2022119.59121.78119.36120.65120.6520,497,000
Aug 09, 2022117.99118.20116.56117.50117.5015,424,300
Aug 08, 2022119.12120.86117.83118.14118.1417,061,100
Aug 05, 2022116.93118.86116.71118.22118.2215,615,700
Aug 04, 2022118.30119.50117.71118.87118.8715,757,700
Aug 03, 2022116.34119.42116.15118.78118.7825,302,800
Aug 02, 2022114.43117.08114.26115.90115.9017,911,000
Aug 01, 2022115.53117.12114.69115.48115.4822,856,200
Jul 29, 2022113.40116.90113.23116.64116.6431,336,200
Jul 28, 2022112.80114.70111.85114.59114.5923,303,800
Jul 27, 2022109.60114.40108.42113.60113.6041,474,600
Jul 26, 2022107.43107.74104.76105.44105.4436,626,600
Jul 25, 2022108.88110.58107.01108.21108.2128,289,900
Jul 22, 2022111.81113.18107.60108.36108.3644,455,300
Jul 21, 2022115.09115.21111.91115.04115.0427,267,800
Jul 20, 2022114.06116.33113.26114.70114.7026,780,100
Jul 19, 2022111.73114.81110.50114.62114.6230,992,300
Jul 18, 2022113.44114.80109.30109.91109.9133,354,000
Jul 15, 2022112.96114.00111.82112.77112.7734,330,000
Jul 14, 2022110.83111.99109.33111.44111.4432,366,000
Jul 13, 2022112.64115.16111.82112.19112.1938,958,000
Jul 12, 2022116.84117.85114.61114.85114.8524,970,000
Jul 11, 2022118.65118.79116.23116.52116.5226,718,000
Jul 08, 2022117.55120.43117.51120.17120.1729,082,000
Jul 07, 2022116.01119.86115.53119.31119.3132,184,000
Jul 06, 2022114.09116.35112.25115.21115.2128,852,000
Jul 05, 2022107.51114.05106.25113.89113.8936,398,000
Jul 01, 2022108.34109.81107.11109.08109.0831,028,000
Jun 30, 2022110.50111.33107.31109.37109.3738,046,000
Jun 29, 2022112.15113.66111.55112.26112.2618,628,000
Jun 28, 2022116.35117.86112.44112.57112.5728,232,000
Jun 27, 2022118.93119.25116.00116.62116.6232,840,000
Jun 24, 2022113.60118.64113.60118.54118.5439,122,000
Jun 23, 2022112.95113.20111.03112.68112.6824,710,000
Jun 22, 2022111.16113.77110.72112.03112.0323,922,000
Jun 21, 2022109.70112.67109.29112.01112.0139,010,000
Jun 17, 2022106.54109.25105.63107.87107.8743,516,000
Jun 16, 2022108.15109.29105.79106.64106.6435,314,000
Jun 15, 2022108.90112.06108.12110.39110.3933,192,000
Jun 14, 2022106.89108.46106.35107.19107.1925,480,000
Jun 13, 2022107.45109.22106.59106.88106.8836,756,000
Jun 10, 2022112.78113.50110.86111.43111.4331,324,000
Jun 09, 2022116.34118.35114.87114.92114.9223,142,000
Jun 08, 2022116.88118.65116.70117.24117.2422,544,000
Jun 07, 2022115.65117.75115.13117.23117.2326,414,000
Jun 06, 2022116.74119.40116.53117.01117.0123,786,000
Jun 03, 2022115.99116.36113.67114.56114.5625,052,000
Jun 02, 2022114.19117.90113.31117.75117.7527,472,000
Jun 01, 2022114.93117.40113.55114.14114.1428,630,000
May 31, 2022113.08116.43112.57114.04114.0451,302,000
May 27, 2022109.79112.87109.55112.80112.8029,924,000
May 26, 2022106.05108.96105.49108.30108.3030,288,000
May 25, 2022105.14106.54104.21105.84105.8437,900,000
May 24, 2022106.38106.39102.21105.93105.9360,386,000
May 23, 2022110.10112.01109.15111.67111.6731,558,000
May 20, 2022112.09112.55106.37109.31109.3137,586,000
May 19, 2022111.84113.59110.47110.75110.7529,192,000
May 18, 2022115.24115.70112.14112.40112.4027,982,000
May 17, 2022117.23117.23115.34116.70116.7021,576,000
May 16, 2022115.38116.61114.33114.79114.7923,282,000
May 13, 2022114.85118.08114.00116.52116.5229,738,000
May 12, 2022111.94114.86110.11113.16113.1641,464,000
May 11, 2022113.71116.67113.65113.96113.9636,502,000
May 10, 2022116.04116.69113.38114.58114.5831,158,000
May 09, 2022113.30115.56112.55113.08113.0834,520,000
May 06, 2022115.52117.50114.14115.66115.6635,310,000
May 05, 2022120.22121.23115.18116.75116.7543,090,000
May 04, 2022118.00123.14115.74122.57122.5733,232,000
May 03, 2022116.76119.30116.63118.13118.1321,216,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...