Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

104.78

-2.96

(-2.75%)

At close: 04:00PM EST

104.74

-0.04

(-0.04%)

After hours:

07:59PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	102.93	107.81	102.58	104.78	104.78	65,283,500
Feb 02, 2023	105.80	107.85	105.61	107.74	107.74	69,883,800
Feb 01, 2023	98.71	101.19	97.58	100.43	100.43	35,531,100
Jan 31, 2023	96.87	98.88	96.82	98.84	98.84	29,870,700
Jan 30, 2023	97.48	98.29	96.40	96.94	96.94	27,226,200
Jan 27, 2023	97.31	100.32	97.31	99.37	99.37	33,850,200
Jan 26, 2023	96.50	97.57	95.38	97.52	97.52	30,114,000
Jan 25, 2023	95.57	96.16	93.76	95.22	95.22	42,330,000
Jan 24, 2023	98.10	99.61	97.20	97.70	97.70	33,078,500
Jan 23, 2023	97.95	100.04	97.50	99.79	99.79	40,005,100
Jan 20, 2023	95.10	98.30	95.02	98.02	98.02	63,037,300
Jan 19, 2023	90.72	93.61	90.63	93.05	93.05	37,000,400
Jan 18, 2023	92.14	92.80	90.64	91.12	91.12	29,116,700
Jan 17, 2023	92.06	92.25	90.05	91.29	91.29	32,602,400
Jan 13, 2023	90.85	92.19	90.13	92.12	92.12	26,309,900
Jan 12, 2023	91.48	91.87	89.75	91.13	91.13	30,258,100
Jan 11, 2023	89.18	91.60	89.01	91.52	91.52	26,862,000
Jan 10, 2023	85.98	88.67	85.83	88.42	88.42	30,467,800
Jan 09, 2023	88.36	90.05	87.86	88.02	88.02	29,003,900
Jan 06, 2023	86.79	87.69	84.86	87.34	87.34	41,362,500
Jan 05, 2023	87.47	87.57	85.90	86.20	86.20	27,194,400
Jan 04, 2023	90.35	90.65	87.27	88.08	88.08	34,854,800
Jan 03, 2023	89.59	91.05	88.52	89.12	89.12	28,131,200
Dec 30, 2022	86.98	88.30	86.57	88.23	88.23	23,964,900
Dec 29, 2022	86.62	88.85	86.61	88.45	88.45	23,333,500
Dec 28, 2022	86.98	88.04	85.94	86.02	86.02	19,523,200
Dec 27, 2022	88.80	88.94	87.01	87.39	87.39	20,097,300
Dec 23, 2022	87.11	89.55	87.07	89.23	89.23	23,003,000
Dec 22, 2022	88.16	88.54	86.32	87.76	87.76	27,658,300
Dec 21, 2022	89.08	90.22	88.32	89.58	89.58	24,745,600
Dec 20, 2022	88.11	89.18	87.44	89.02	89.02	23,453,800
Dec 19, 2022	90.26	90.56	88.21	88.44	88.44	29,493,000
Dec 16, 2022	90.76	91.33	89.52	90.26	90.26	58,011,800
Dec 15, 2022	93.13	93.64	90.01	90.86	90.86	40,107,000
Dec 14, 2022	95.20	96.87	93.60	95.07	95.07	28,733,600
Dec 13, 2022	97.76	99.53	95.03	95.63	95.63	40,593,700
Dec 12, 2022	92.71	93.56	91.61	93.31	93.31	29,420,000
Dec 09, 2022	93.77	94.26	92.75	92.83	92.83	28,225,400
Dec 08, 2022	95.38	95.58	93.45	93.71	93.71	32,213,300
Dec 07, 2022	96.41	96.88	94.72	94.94	94.94	31,045,400
Dec 06, 2022	99.30	99.78	96.42	96.98	96.98	24,910,700
Dec 05, 2022	99.40	101.38	99.00	99.48	99.48	24,405,100
Dec 02, 2022	99.05	100.77	98.90	100.44	100.44	21,480,700
Dec 01, 2022	101.02	102.25	100.25	100.99	100.99	28,687,100
Nov 30, 2022	94.82	101.04	94.42	100.99	100.99	43,647,500
Nov 29, 2022	95.73	96.12	94.11	95.19	95.19	20,061,700
Nov 28, 2022	97.04	97.58	95.61	96.05	96.05	26,237,500
Nov 25, 2022	98.24	98.64	97.40	97.46	97.46	9,701,400
Nov 23, 2022	97.09	98.76	97.09	98.46	98.46	18,868,100
Nov 22, 2022	95.95	97.22	94.05	97.05	97.05	23,438,500
Nov 21, 2022	97.29	98.40	95.36	95.60	95.60	21,647,400
Nov 18, 2022	98.77	98.90	96.37	97.43	97.43	28,342,300
Nov 17, 2022	96.97	99.28	96.79	98.36	98.36	26,052,600
Nov 16, 2022	97.90	99.64	97.64	98.85	98.85	29,105,200
Nov 15, 2022	98.26	100.14	96.71	98.44	98.44	41,640,800
Nov 14, 2022	95.09	96.79	94.51	95.70	95.70	30,179,500
Nov 11, 2022	94.69	96.93	93.92	96.41	96.41	33,090,500
Nov 10, 2022	92.25	94.39	91.61	93.94	93.94	51,620,100
Nov 09, 2022	88.45	89.44	87.28	87.32	87.32	31,769,100
Nov 08, 2022	88.90	90.32	87.59	88.90	88.90	30,429,000
Nov 07, 2022	87.28	88.90	86.85	88.49	88.49	34,078,900
Nov 04, 2022	85.40	86.64	83.71	86.58	86.58	51,124,900
Nov 03, 2022	86.32	86.52	83.34	83.43	83.43	61,288,000
Nov 02, 2022	90.94	91.18	86.88	86.97	86.97	57,038,300
Nov 01, 2022	95.45	96.03	90.37	90.47	90.47	47,161,400
Oct 31, 2022	95.42	96.03	93.98	94.51	94.51	31,675,000
Oct 28, 2022	92.27	96.55	92.13	96.29	96.29	43,697,300
Oct 27, 2022	94.52	95.43	91.80	92.22	92.22	60,710,900
Oct 26, 2022	96.43	98.31	94.69	94.93	94.93	88,114,100
Oct 25, 2022	102.90	104.82	102.72	104.48	104.48	40,611,400
Oct 24, 2022	101.80	102.75	99.98	102.52	102.52	27,176,400
Oct 21, 2022	97.85	101.31	97.72	101.13	101.13	32,458,700
Oct 20, 2022	100.00	102.32	99.39	99.97	99.97	25,323,200
Oct 19, 2022	100.01	101.02	98.92	99.63	99.63	23,811,100
Oct 18, 2022	103.13	103.47	99.97	100.77	100.77	24,060,700
Oct 17, 2022	98.86	100.93	98.83	99.97	99.97	28,419,200
Oct 14, 2022	99.99	100.69	96.37	96.56	96.56	25,410,700
Oct 13, 2022	95.15	99.78	94.38	99.06	99.06	34,574,500
Oct 12, 2022	97.30	98.75	96.74	97.56	97.56	21,876,400
Oct 11, 2022	97.43	99.25	96.31	97.18	97.18	26,507,100
Oct 10, 2022	99.00	99.10	97.01	97.86	97.86	18,225,100
Oct 07, 2022	99.85	100.53	98.30	98.68	98.68	27,502,800
Oct 06, 2022	100.68	102.93	100.59	101.42	101.42	22,324,000
Oct 05, 2022	99.83	101.93	98.80	101.43	101.43	22,176,900
Oct 04, 2022	100.44	101.84	100.38	101.64	101.64	28,850,800
Oct 03, 2022	96.76	99.29	96.52	98.64	98.64	27,982,000
Sept 30, 2022	97.05	98.90	95.56	95.65	95.65	32,941,500
Sept 29, 2022	98.64	98.64	95.96	97.42	97.42	31,047,200
Sept 28, 2022	97.65	100.70	97.11	100.05	100.05	32,466,300
Sept 27, 2022	99.43	100.00	96.87	97.50	97.50	30,072,800
Sept 26, 2022	98.10	99.88	97.80	98.17	98.17	27,072,700
Sept 23, 2022	99.63	99.66	97.47	98.74	98.74	31,625,400
Sept 22, 2022	98.82	101.24	98.79	100.14	100.14	34,298,600
Sept 21, 2022	101.67	102.88	99.27	99.28	99.28	31,487,300
Sept 20, 2022	102.08	102.37	100.52	101.14	101.14	26,517,100
Sept 19, 2022	101.75	103.33	101.55	103.07	103.07	23,036,800
Sept 16, 2022	102.07	103.13	100.94	102.80	102.80	42,797,200
Sept 15, 2022	104.03	105.27	102.35	102.91	102.91	34,188,300
Sept 14, 2022	104.57	105.28	103.66	105.00	105.00	26,395,100
Sept 13, 2022	107.80	108.30	104.09	104.32	104.32	38,172,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7465-0.0046(-0.61%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,774.20-834.35(-2.64%)

Alphabet Inc. (GOOGL)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7465
-0.0046(-0.61%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,774.20
-834.35(-2.64%)