Canada markets close in 4 hours 20 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.38+0.83 (+0.58%)
As of 11:40AM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024141.45145.00142.80143.38143.3811,071,389
Feb 21, 2024141.45142.69140.68142.55142.5523,223,300
Feb 20, 2024139.66142.08139.49141.12141.1225,144,700
Feb 16, 2024142.99143.19140.14140.52140.5231,451,100
Feb 15, 2024143.14143.52140.46142.77142.7737,590,700
Feb 14, 2024146.08146.52144.09145.94145.9422,704,200
Feb 13, 2024144.92146.67143.69145.14145.1427,837,700
Feb 12, 2024148.42149.34147.37147.53147.5321,564,100
Feb 09, 2024146.68149.44146.18149.00149.0026,829,500
Feb 08, 2024145.83146.33145.10145.91145.9122,563,800
Feb 07, 2024144.76145.62143.93145.54145.5425,208,900
Feb 06, 2024144.65145.36143.19144.10144.1029,128,200
Feb 05, 2024142.82145.47142.78143.68143.6838,505,400
Feb 02, 2024139.26142.62136.50142.38142.3862,470,600
Feb 01, 2024142.12143.06140.79141.16141.1640,466,500
Jan 31, 2024143.62144.00139.87140.10140.1071,910,000
Jan 30, 2024152.80153.62151.19151.46151.4636,331,800
Jan 29, 2024152.06153.78151.43153.51153.5127,784,300
Jan 26, 2024151.10152.54151.01152.19152.1926,115,500
Jan 25, 2024150.07153.05149.54151.87151.8729,149,100
Jan 24, 2024148.54149.85148.10148.70148.7025,233,500
Jan 23, 2024145.89147.18145.50147.04147.0421,636,100
Jan 22, 2024147.10148.39145.84145.99145.9932,200,400
Jan 19, 2024144.74146.45144.38146.38146.3833,300,700
Jan 18, 2024142.05144.21141.99143.48143.4825,746,400
Jan 17, 2024141.35141.84138.90141.47141.4720,968,600
Jan 16, 2024142.00144.35141.45142.49142.4922,670,500
Jan 12, 2024142.67143.20141.82142.65142.6518,768,600
Jan 11, 2024143.49145.22140.64142.08142.0824,008,700
Jan 10, 2024141.00143.00140.91142.28142.2821,320,200
Jan 09, 2024138.50141.49138.15140.95140.9524,759,600
Jan 08, 2024136.29139.01136.26138.84138.8421,404,000
Jan 05, 2024136.75137.16135.15135.73135.7322,506,000
Jan 04, 2024138.42139.16136.35136.39136.3927,137,700
Jan 03, 2024137.25139.63137.08138.92138.9224,212,100
Jan 02, 2024138.55139.45136.48138.17138.1723,711,200
Dec 29, 2023139.63140.36138.78139.69139.6918,727,200
Dec 28, 2023140.78141.14139.75140.23140.2316,045,700
Dec 27, 2023141.59142.08139.89140.37140.3719,628,600
Dec 26, 2023141.59142.68141.19141.52141.5216,780,300
Dec 22, 2023140.77141.99140.71141.49141.4926,514,600
Dec 21, 2023139.49140.69139.18140.42140.4227,488,300
Dec 20, 2023138.97141.70138.07138.34138.3449,107,200
Dec 19, 2023136.84137.47136.08136.65136.6525,476,800
Dec 18, 2023132.63137.15132.43135.80135.8032,258,000
Dec 15, 2023131.62133.51131.18132.60132.6050,815,200
Dec 14, 2023133.38133.72129.69131.94131.9438,722,400
Dec 13, 2023133.38133.50131.57132.57132.5730,104,800
Dec 12, 2023131.81133.00131.26132.52132.5229,032,800
Dec 11, 2023132.38133.34131.36133.29133.2931,138,000
Dec 08, 2023134.20136.40134.03134.99134.9932,233,900
Dec 07, 2023135.04138.56134.70136.93136.9356,767,100
Dec 06, 2023131.44131.84129.88130.02130.0223,576,200
Dec 05, 2023128.95132.14128.25130.99130.9927,384,800
Dec 04, 2023129.88130.03127.90129.27129.2736,669,900
Dec 01, 2023131.86132.11130.67131.86131.8631,431,200
Nov 30, 2023135.05135.55131.28132.53132.5338,988,300
Nov 29, 2023137.57138.29134.84134.99134.9923,967,200
Nov 28, 2023136.08137.25135.42137.20137.2018,730,000
Nov 27, 2023136.03138.42136.00136.41136.4123,436,500
Nov 24, 2023138.03138.13135.99136.69136.6912,514,300
Nov 22, 2023137.47139.42137.47138.49138.4917,813,900
Nov 21, 2023136.29137.18135.96136.97136.9722,635,300
Nov 20, 2023133.69136.66133.62136.25136.2527,815,500
Nov 17, 2023136.00136.06133.65135.31135.3137,240,600
Nov 16, 2023135.19137.22134.32136.93136.9328,013,200
Nov 15, 2023134.87135.03133.57134.62134.6223,861,500
Nov 14, 2023134.19135.70133.32133.62133.6232,395,200
Nov 13, 2023131.78132.59131.25132.09132.0918,324,800
Nov 10, 2023130.10132.80129.41132.59132.5926,913,300
Nov 09, 2023131.96132.55130.07130.24130.2423,747,800
Nov 08, 2023130.97132.21130.78131.84131.8426,425,800
Nov 07, 2023130.71131.91129.88130.97130.9729,757,300
Nov 06, 2023129.05130.34128.67130.25130.2519,052,700
Nov 03, 2023128.02129.53127.86129.10129.1026,380,100
Nov 02, 2023128.42128.98126.93127.49127.4927,124,600
Nov 01, 2023124.07126.49123.72126.45126.4530,082,400
Oct 31, 2023125.06125.37122.69124.08124.0826,292,300
Oct 30, 2023123.21125.40122.75124.46124.4628,940,100
Oct 27, 2023122.88123.31120.21122.17122.1744,566,500
Oct 26, 2023123.27124.33121.27122.28122.2857,061,100
Oct 25, 2023128.16128.31125.07125.61125.6184,366,200
Oct 24, 2023137.83139.36137.42138.81138.8144,814,300
Oct 23, 2023135.04137.66133.95136.50136.5026,317,900
Oct 20, 2023137.33137.87135.08135.60135.6026,315,200
Oct 19, 2023138.50139.66137.38137.75137.7526,066,000
Oct 18, 2023139.45140.72137.38137.96137.9623,375,000
Oct 17, 2023138.63139.90137.18139.72139.7223,515,800
Oct 16, 2023138.17139.63137.99139.10139.1028,501,900
Oct 13, 2023139.38140.00136.62137.36137.3623,420,500
Oct 12, 2023141.05141.22138.26138.97138.9724,765,500
Oct 11, 2023138.58141.11138.58140.55140.5525,884,300
Oct 10, 2023138.50139.72137.33138.06138.0627,786,600
Oct 09, 2023136.94138.94135.61138.42138.4219,278,100
Oct 06, 2023134.01138.16134.01137.58137.5827,583,200
Oct 05, 2023135.07135.49133.45135.07135.0719,832,600
Oct 04, 2023132.79135.57132.53135.24135.2426,752,300
Oct 03, 2023133.94134.26131.84132.43132.4322,989,400
Oct 02, 2023131.21134.42131.17134.17134.1722,288,000
Sept 29, 2023133.28134.05130.36130.86130.8630,848,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...