Canada markets open in 2 hours 6 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.09-2.15 (-1.21%)
At close: 04:00PM EDT
175.76 +0.67 (+0.38%)
Pre-Market: 07:23AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024177.14177.39174.10175.09175.0921,869,900
Jun 17, 2024175.46178.36174.81177.24177.2419,618,500
Jun 14, 2024174.22177.06174.15176.79176.7918,063,600
Jun 13, 2024176.11176.74174.88175.16175.1620,913,300
Jun 12, 2024178.25180.41176.11177.79177.7927,864,700
Jun 11, 2024176.22176.84173.77176.62176.6221,540,600
Jun 10, 2024174.97177.06172.76175.01175.0123,779,200
Jun 10, 20240.2 Dividend
Jun 07, 2024177.05177.87174.30174.46174.2619,661,400
Jun 06, 2024175.90177.15175.75176.73176.5323,251,000
Jun 05, 2024175.20176.65173.93175.41175.2122,068,500
Jun 04, 2024173.28173.85171.89173.79173.5926,879,600
Jun 03, 2024172.54174.53171.16173.17172.9727,459,100
May 31, 2024171.86173.06169.44172.50172.3037,638,900
May 30, 2024175.20175.22171.79172.11171.9122,958,700
May 29, 2024175.43176.84174.72175.90175.7023,388,700
May 28, 2024174.45177.27174.37176.40176.2020,572,200
May 24, 2024174.98175.77173.65174.99174.7916,572,500
May 23, 2024177.07178.25172.95173.55173.3521,024,900
May 22, 2024176.64177.15175.21176.38176.1817,880,000
May 21, 2024176.90178.15175.81177.85177.6516,989,400
May 20, 2024176.19178.77176.08176.92176.7222,554,400
May 17, 2024174.18176.27173.69176.06175.8624,479,300
May 16, 2024173.29175.12172.69174.18173.9827,867,900
May 15, 2024170.63172.65170.51172.51172.3126,948,400
May 14, 2024169.77171.25168.80170.34170.1425,127,100
May 13, 2024164.26169.28164.00169.14168.9531,327,600
May 10, 2024168.03169.85166.19168.65168.4629,799,900
May 09, 2024169.39170.69168.18169.96169.7715,346,700
May 08, 2024169.00170.15168.74169.38169.1919,569,100
May 07, 2024168.50171.76168.39171.25171.0528,039,700
May 06, 2024167.46168.14166.03168.10167.9121,871,300
May 03, 2024167.56167.96163.05167.24167.0534,662,400
May 02, 2024164.79166.73163.89166.62166.4324,294,500
May 01, 2024164.30167.12163.09163.86163.6733,493,200
Apr 30, 2024165.61168.10162.60162.78162.5933,562,900
Apr 29, 2024169.06169.55165.21166.15165.9645,610,000
Apr 26, 2024174.37174.71169.65171.95171.7564,665,300
Apr 25, 2024151.33156.49150.87156.00155.8257,109,700
Apr 24, 2024157.49159.57157.17159.13158.9522,779,100
Apr 23, 2024156.96158.97156.28158.26158.0821,151,600
Apr 22, 2024154.31157.64154.06156.28156.1026,446,200
Apr 19, 2024156.20156.36152.30154.09153.9132,239,100
Apr 18, 2024155.34156.94154.62156.01155.8319,883,000
Apr 17, 2024155.62157.08154.58155.47155.2921,763,100
Apr 16, 2024154.19155.65153.43154.40154.2220,779,500
Apr 15, 2024158.86159.24154.59154.86154.6827,136,500
Apr 12, 2024157.96160.22157.14157.73157.5525,329,200
Apr 11, 2024156.91159.68156.46159.41159.2327,166,400
Apr 10, 2024156.21156.61154.68156.14155.9622,838,600
Apr 09, 2024156.09158.56155.19156.60156.4231,113,000
Apr 08, 2024152.78155.27152.61154.85154.6720,702,000
Apr 05, 2024150.03153.42149.60152.50152.3323,449,300
Apr 04, 2024153.50154.77150.45150.53150.3634,724,700
Apr 03, 2024153.60155.08152.73154.92154.7424,705,000
Apr 02, 2024153.50154.70152.15154.56154.3824,586,000
Apr 01, 2024150.69155.74150.61155.49155.3131,730,800
Mar 28, 2024150.85151.43150.17150.93150.7624,485,400
Mar 27, 2024151.18151.64148.90150.87150.7022,879,200
Mar 26, 2024150.22152.26149.98150.67150.5022,149,100
Mar 25, 2024149.94150.38147.82150.07149.9019,229,300
Mar 22, 2024149.12151.58148.98150.77150.6029,175,700
Mar 21, 2024149.47150.37146.90147.60147.4324,755,600
Mar 20, 2024148.00148.86146.74148.74148.5721,311,500
Mar 19, 2024148.16148.79146.08147.03146.8624,070,400
Mar 18, 2024148.61152.15147.17147.68147.5169,273,700
Mar 15, 2024142.50143.18140.03141.18141.0249,460,600
Mar 14, 2024141.19143.59140.46143.10142.9442,753,400
Mar 13, 2024139.00141.09138.99139.79139.6323,347,200
Mar 12, 2024137.03139.38137.03138.50138.3427,563,400
Mar 11, 2024136.13139.10136.13137.67137.5132,437,800
Mar 08, 2024134.21138.09134.00135.41135.2539,343,100
Mar 07, 2024132.79134.94131.61134.38134.2337,738,200
Mar 06, 2024133.12133.58130.85131.40131.2535,318,600
Mar 05, 2024131.88133.24130.67132.67132.5240,194,800
Mar 04, 2024135.66135.66131.91133.35133.2055,999,400
Mar 01, 2024138.43138.87136.92137.14136.9831,119,500
Feb 29, 2024137.28138.86136.40138.46138.3042,133,000
Feb 28, 2024137.90138.01135.41136.38136.2237,328,600
Feb 27, 2024138.02139.25137.09138.88138.7233,099,200
Feb 26, 2024142.14142.44137.39137.57137.4153,641,800
Feb 23, 2024143.67144.68143.43143.96143.7919,493,800
Feb 22, 2024144.93145.00142.80144.09143.9227,191,900
Feb 21, 2024141.45142.69140.68142.55142.3923,315,700
Feb 20, 2024139.66142.08139.49141.12140.9625,144,700
Feb 16, 2024142.99143.19140.14140.52140.3631,451,100
Feb 15, 2024143.14143.52140.46142.77142.6137,590,700
Feb 14, 2024146.08146.52144.09145.94145.7722,704,200
Feb 13, 2024144.92146.67143.69145.14144.9727,837,700
Feb 12, 2024148.42149.34147.37147.53147.3621,564,100
Feb 09, 2024146.68149.44146.18149.00148.8326,829,500
Feb 08, 2024145.83146.33145.10145.91145.7422,563,800
Feb 07, 2024144.76145.62143.93145.54145.3725,208,900
Feb 06, 2024144.65145.36143.19144.10143.9329,128,200
Feb 05, 2024142.82145.47142.78143.68143.5238,505,400
Feb 02, 2024139.26142.62136.50142.38142.2262,470,600
Feb 01, 2024142.12143.06140.79141.16141.0040,466,500
Jan 31, 2024143.62144.00139.87140.10139.9471,910,000
Jan 30, 2024152.80153.62151.19151.46151.2936,331,800
Jan 29, 2024152.06153.78151.43153.51153.3327,784,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...