Canada markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.09-1.92 (-1.23%)
At close: 04:00PM EDT
153.35 -0.74 (-0.48%)
After hours: 06:13PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024156.15156.36152.30154.09154.0931,332,802
Apr 18, 2024155.34156.94154.62156.01156.0119,883,000
Apr 17, 2024155.62157.08154.58155.47155.4721,763,100
Apr 16, 2024154.19155.65153.43154.40154.4020,779,500
Apr 15, 2024158.86159.24154.59154.86154.8627,136,500
Apr 12, 2024157.96160.22157.14157.73157.7325,329,200
Apr 11, 2024156.91159.68156.46159.41159.4127,166,400
Apr 10, 2024156.21156.61154.68156.14156.1422,838,600
Apr 09, 2024156.09158.56155.19156.60156.6031,113,000
Apr 08, 2024152.78155.27152.61154.85154.8520,702,000
Apr 05, 2024150.03153.42149.60152.50152.5023,449,300
Apr 04, 2024153.50154.77150.45150.53150.5334,724,700
Apr 03, 2024153.60155.08152.73154.92154.9224,705,000
Apr 02, 2024153.50154.70152.15154.56154.5624,586,000
Apr 01, 2024150.69155.74150.61155.49155.4931,730,800
Mar 28, 2024150.85151.43150.17150.93150.9324,485,400
Mar 27, 2024151.18151.64148.90150.87150.8722,879,200
Mar 26, 2024150.22152.26149.98150.67150.6722,149,100
Mar 25, 2024149.94150.38147.82150.07150.0719,229,300
Mar 22, 2024149.12151.58148.98150.77150.7729,175,700
Mar 21, 2024149.47150.37146.90147.60147.6024,755,600
Mar 20, 2024148.00148.86146.74148.74148.7421,311,500
Mar 19, 2024148.16148.79146.08147.03147.0324,070,400
Mar 18, 2024148.61152.15147.17147.68147.6869,273,700
Mar 15, 2024142.50143.18140.03141.18141.1849,460,600
Mar 14, 2024141.19143.59140.46143.10143.1042,753,400
Mar 13, 2024139.00141.09138.99139.79139.7923,347,200
Mar 12, 2024137.03139.38137.03138.50138.5027,563,400
Mar 11, 2024136.13139.10136.13137.67137.6732,437,800
Mar 08, 2024134.21138.09134.00135.41135.4139,343,100
Mar 07, 2024132.79134.94131.61134.38134.3837,738,200
Mar 06, 2024133.12133.58130.85131.40131.4035,318,600
Mar 05, 2024131.88133.24130.67132.67132.6740,194,800
Mar 04, 2024135.66135.66131.91133.35133.3555,999,400
Mar 01, 2024138.43138.87136.92137.14137.1431,119,500
Feb 29, 2024137.28138.86136.40138.46138.4642,133,000
Feb 28, 2024137.90138.01135.41136.38136.3837,328,600
Feb 27, 2024138.02139.25137.09138.88138.8833,099,200
Feb 26, 2024142.14142.44137.39137.57137.5753,641,800
Feb 23, 2024143.67144.68143.43143.96143.9619,493,800
Feb 22, 2024144.93145.00142.80144.09144.0927,191,900
Feb 21, 2024141.45142.69140.68142.55142.5523,315,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...