Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.20+0.79 (+0.58%)
At close: 04:00PM EST
137.25 +0.05 (+0.04%)
After hours: 07:59PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2023136.08137.25135.42137.20137.2018,356,248
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
Sept 28, 2023129.84133.30129.79132.31132.3122,513,100
Sept 27, 2023128.57130.90128.57130.54130.5422,746,500
Sept 26, 2023129.77130.36127.22128.57128.5725,718,700
Sept 25, 2023129.83131.17128.96131.11131.1120,094,600
Sept 22, 2023130.76132.03129.60130.25130.2526,397,300
Sept 21, 2023131.44132.23130.07130.44130.4431,488,700
Sept 20, 2023138.08138.08133.62133.74133.7429,927,500
Sept 19, 2023137.42138.41136.62138.04138.0420,353,700
Sept 18, 2023136.61139.16136.61138.21138.2121,861,300
Sept 15, 2023137.98138.52136.48137.40137.4038,908,400
Sept 14, 2023137.60138.70136.24138.10138.1024,751,000
Sept 13, 2023135.09136.90134.15136.71136.7120,749,500
Sept 12, 2023136.26136.87135.19135.34135.3418,405,500
Sept 11, 2023136.54137.48135.79136.92136.9220,763,400
Sept 08, 2023134.91136.66134.85136.38136.3823,558,300
Sept 07, 2023133.59135.58132.95135.26135.2618,844,300
Sept 06, 2023136.02136.53133.67134.46134.4618,684,500
Sept 05, 2023135.44136.42134.58135.77135.7719,403,100
Sept 01, 2023137.46137.46134.85135.66135.6621,524,600
Aug 31, 2023136.01138.00135.79136.17136.1730,053,800
Aug 30, 2023134.78136.28134.07135.88135.8828,315,800
Aug 29, 2023132.24136.57132.24134.57134.5743,075,600
Aug 28, 2023131.31132.54130.14131.01131.0120,543,300
Aug 25, 2023129.54130.76127.25129.88129.8826,762,900
Aug 24, 2023133.95134.25129.57129.78129.7828,500,700
Aug 23, 2023130.18133.41129.87132.37132.3727,819,700
Aug 22, 2023128.51130.28128.32129.08129.0822,067,500
Aug 21, 2023127.18128.73126.56128.37128.3725,248,700
Aug 18, 2023128.51129.25126.38127.46127.4630,491,300
Aug 17, 2023129.80131.99129.29129.92129.9233,446,300
Aug 16, 2023128.70130.28127.87128.70128.7025,216,100
Aug 15, 2023131.10131.42129.28129.78129.7819,770,700
Aug 14, 2023129.39131.37128.96131.33131.3324,695,600
Aug 11, 2023128.66129.93128.17129.56129.5619,569,200
Aug 10, 2023131.32132.05129.45129.69129.6920,857,800
Aug 09, 2023131.66132.04129.00129.66129.6624,912,900
Aug 08, 2023130.62131.51129.54131.40131.4023,535,200
Aug 07, 2023129.16131.61129.02131.53131.5322,746,300
Aug 04, 2023129.28131.51127.91128.11128.1126,130,000
Aug 03, 2023127.97129.39127.42128.45128.4520,089,500
Aug 02, 2023129.45130.09127.56128.38128.3826,273,300
Aug 01, 2023130.78132.63130.68131.55131.5523,166,800
Jul 31, 2023132.73133.53131.78132.72132.7228,055,500
Jul 28, 2023130.78133.74130.57132.58132.5836,591,200
Jul 27, 2023131.67133.24128.79129.40129.4044,952,100
Jul 26, 2023130.07130.98128.32129.27129.2761,682,100
Jul 25, 2023121.36123.15121.02122.21122.2152,509,600
Jul 24, 2023121.66123.00120.98121.53121.5329,686,100
Jul 21, 2023120.62120.99118.73120.02120.0272,937,900
Jul 20, 2023121.42124.09118.22119.20119.2037,906,800
Jul 19, 2023124.60125.18121.80122.03122.0337,224,000
Jul 18, 2023124.60124.68122.96123.76123.7626,226,400
Jul 17, 2023125.94127.10124.20124.65124.6525,716,200
Jul 14, 2023124.80126.78123.49125.42125.4233,266,800
Jul 13, 2023120.93124.83120.45124.54124.5444,297,900
Jul 12, 2023118.80120.33118.41118.93118.9330,404,400
Jul 11, 2023116.29117.71115.35117.14117.1423,078,800
Jul 10, 2023118.30118.31116.14116.45116.4535,315,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...