Canada markets close in 4 hours 27 minutes

  • S&P/TSX
    16,639.81
    +142.80(+0.87%)

  • S&P 500
    3,378.76
    +45.07(+1.35%)

  • DOW
    27,956.93
    +270.02(+0.98%)

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,503.57+23.03 (+1.56%)
As of 11:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 12, 20201,487.121,511.671,485.001,503.571,503.57412,749
Aug. 11, 20201,494.001,510.441,478.191,480.541,480.541,552,600
Aug. 10, 20201,490.801,507.151,477.491,496.821,496.821,027,300
Aug. 07, 20201,509.041,520.091,486.271,498.371,498.371,385,900
Aug. 06, 20201,476.151,506.271,471.901,504.951,504.951,665,300
Aug. 05, 20201,476.821,490.001,471.221,479.091,479.091,457,500
Aug. 04, 20201,486.711,493.111,464.031,473.301,473.301,860,600
Aug. 03, 20201,491.001,497.731,471.721,482.761,482.762,274,100
Jul. 31, 20201,497.051,505.021,454.001,487.951,487.954,576,400
Jul. 30, 20201,497.971,540.891,495.171,538.371,538.371,802,100
Jul. 29, 20201,505.001,533.331,503.011,523.511,523.511,133,800
Jul. 28, 20201,525.001,526.011,500.521,503.651,503.651,545,500
Jul. 27, 20201,513.261,537.561,512.331,529.431,529.431,356,200
Jul. 24, 20201,499.191,515.431,487.591,508.211,508.211,495,100
Jul. 23, 20201,565.931,570.351,508.591,516.751,516.751,695,500
Jul. 22, 20201,555.711,566.981,543.231,564.851,564.851,224,100
Jul. 21, 20201,585.031,587.051,552.621,555.921,555.921,377,700
Jul. 20, 20201,515.001,569.011,502.701,563.841,563.841,508,300
Jul. 17, 20201,516.911,523.431,498.101,516.851,516.851,713,200
Jul. 16, 20201,501.501,515.911,488.271,514.921,514.921,324,200
Jul. 15, 20201,523.231,536.331,497.831,516.881,516.881,551,300
Jul. 14, 20201,492.791,522.801,485.931,520.861,520.861,905,400
Jul. 13, 20201,549.941,576.361,506.561,512.231,512.232,147,700
Jul. 10, 20201,513.251,541.341,500.721,539.011,539.011,795,900
Jul. 09, 20201,509.931,529.141,495.591,518.661,518.662,091,800
Jul. 08, 20201,500.801,511.171,492.301,503.601,503.601,588,300
Jul. 07, 20201,496.131,521.321,489.701,489.921,489.922,118,200
Jul. 06, 20201,488.151,510.001,476.981,499.651,499.652,235,600
Jul. 02, 20201,451.841,488.521,451.071,469.931,469.932,860,900
Jul. 01, 20201,419.171,448.481,414.181,442.001,442.002,109,100
Jun. 30, 20201,396.881,424.001,386.931,418.051,418.052,014,300
Jun. 29, 20201,360.341,398.001,351.651,397.171,397.172,253,700
Jun. 26, 20201,432.631,437.021,355.001,362.541,362.544,882,000
Jun. 25, 20201,431.221,442.321,419.541,441.101,441.101,197,900
Jun. 24, 20201,463.281,475.791,430.001,432.701,432.701,579,600
Jun. 23, 20201,452.001,475.201,445.001,463.981,463.981,887,600
Jun. 22, 20201,425.011,450.951,419.191,450.661,450.661,472,100
Jun. 19, 20201,440.001,444.501,419.001,424.641,424.642,639,200
Jun. 18, 20201,449.851,452.971,426.241,434.121,434.121,743,100
Jun. 17, 20201,452.941,462.201,435.131,452.541,452.541,528,300
Jun. 16, 20201,449.001,457.171,428.991,446.471,446.471,532,400
Jun. 15, 20201,389.491,425.001,387.201,420.741,420.741,523,400
Jun. 12, 20201,425.861,434.511,385.801,412.921,412.921,832,900
Jun. 11, 20201,441.031,451.601,398.411,401.901,401.902,357,200
Jun. 10, 20201,461.511,472.771,454.361,464.701,464.701,588,100
Jun. 09, 20201,445.241,467.801,442.361,452.081,452.081,681,200
Jun. 08, 20201,426.281,449.001,424.481,448.041,448.041,693,900
Jun. 05, 20201,415.641,446.301,407.621,440.021,440.022,132,100
Jun. 04, 20201,436.781,441.321,406.011,414.301,414.301,349,100
Jun. 03, 20201,442.701,449.011,431.621,439.251,439.251,386,600
Jun. 02, 20201,435.001,443.001,421.611,442.311,442.311,172,100
Jun. 01, 20201,425.701,441.581,422.281,434.871,434.871,258,100
May 29, 20201,420.431,436.731,415.981,433.521,433.521,852,200
May 28, 20201,400.001,444.461,399.081,418.241,418.241,758,500
May 27, 20201,420.001,425.351,394.601,420.281,420.281,584,200
May 26, 20201,441.961,445.111,419.401,421.371,421.372,229,500
May 22, 20201,403.901,417.001,395.951,413.241,413.241,427,200
May 21, 20201,410.991,416.461,394.391,406.751,406.751,544,700
May 20, 20201,389.161,412.031,387.421,409.161,409.161,913,100
May 19, 20201,385.481,392.491,373.761,374.401,374.401,579,300
May 18, 20201,361.581,392.761,354.201,385.181,385.182,356,400
May 15, 20201,348.261,374.581,339.001,373.061,373.062,077,200
May 14, 20201,333.521,357.371,323.301,356.861,356.861,833,000
May 13, 20201,376.161,385.331,328.011,348.331,348.332,018,400
May 12, 20201,408.221,414.331,374.511,375.181,375.181,695,900
May 11, 20201,376.791,415.531,375.501,403.591,403.591,633,700
May 08, 20201,381.821,396.641,372.011,384.341,384.341,666,300
May 07, 20201,361.311,376.001,352.541,369.281,369.281,532,600
May 06, 20201,358.001,368.691,345.131,345.431,345.431,586,600
May 05, 20201,337.501,371.011,335.031,349.021,349.021,983,300
May 04, 20201,308.131,324.471,296.011,322.901,322.901,540,300
May 01, 20201,324.091,351.431,309.661,317.321,317.322,443,600
Apr. 30, 20201,331.361,350.001,321.501,346.701,346.702,789,200
Apr. 29, 20201,345.001,360.151,326.731,342.181,342.185,417,900
Apr. 28, 20201,283.201,284.761,230.381,232.591,232.594,035,000
Apr. 27, 20201,292.001,294.101,265.061,270.861,270.862,209,300
Apr. 24, 20201,255.001,277.711,244.001,276.601,276.601,872,000
Apr. 23, 20201,265.741,288.151,260.531,271.171,271.171,710,100
Apr. 22, 20201,241.111,279.881,237.201,258.411,258.412,315,800
Apr. 21, 20201,242.711,250.001,205.001,212.161,212.162,482,400
Apr. 20, 20201,269.891,276.821,256.441,261.151,261.151,764,600
Apr. 17, 20201,281.701,290.001,266.001,279.001,279.002,552,500
Apr. 16, 20201,267.141,273.361,238.201,257.431,257.432,894,800
Apr. 15, 20201,246.511,275.111,234.001,257.301,257.302,111,800
Apr. 14, 20201,239.971,275.751,228.541,265.231,265.233,167,900
Apr. 13, 20201,201.501,214.521,182.331,210.411,210.411,935,100
Apr. 09, 20201,218.181,221.991,192.421,206.571,206.572,701,400
Apr. 08, 20201,203.101,214.901,183.951,207.001,207.002,016,700
Apr. 07, 20201,217.011,220.781,177.251,182.561,182.563,081,000
Apr. 06, 20201,133.001,190.751,125.001,183.191,183.193,166,000
Apr. 03, 20201,114.711,118.791,075.081,092.701,092.702,568,700
Apr. 02, 20201,100.001,122.771,093.131,117.031,117.032,820,500
Apr. 01, 20201,124.001,129.421,093.491,102.101,102.102,598,500
Mar. 31, 20201,148.731,173.401,136.721,161.951,161.953,261,400
Mar. 30, 20201,132.641,151.001,098.491,146.311,146.312,936,800
Mar. 27, 20201,127.471,151.051,104.001,110.261,110.263,139,700
Mar. 26, 20201,114.721,171.481,092.031,162.921,162.923,828,100
Mar. 25, 20201,124.581,146.171,083.011,101.621,101.624,516,200
Mar. 24, 20201,103.981,133.331,086.431,130.011,130.013,623,400
Mar. 23, 20201,056.371,066.911,008.871,054.131,054.134,183,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...