Canada markets close in 2 hours 53 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,537.76-78.32 (-2.99%)
As of 01:06PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20222,574.802,581.212,530.352,537.762,537.761,223,465
Jan. 24, 20222,519.562,624.062,490.002,616.082,616.083,831,100
Jan. 21, 20222,651.872,697.312,601.732,607.032,607.032,774,100
Jan. 20, 20222,725.002,752.522,659.292,666.152,666.151,495,400
Jan. 19, 20222,730.472,759.192,700.312,702.332,702.331,432,400
Jan. 18, 20222,723.502,742.632,708.772,719.962,719.961,743,600
Jan. 14, 20222,741.582,814.842,739.972,789.612,789.611,482,100
Jan. 13, 20222,830.802,857.002,768.182,771.742,771.741,571,800
Jan. 12, 20222,823.002,852.162,813.892,828.612,828.611,305,400
Jan. 11, 20222,760.142,804.322,733.852,794.722,794.721,436,500
Jan. 10, 20222,701.562,776.392,663.292,773.392,773.392,220,400
Jan. 07, 20222,762.912,768.972,715.332,740.342,740.341,487,700
Jan. 06, 20222,739.972,798.802,731.172,754.952,754.951,867,400
Jan. 05, 20222,888.402,889.992,753.762,755.502,755.502,730,900
Jan. 04, 20222,907.922,929.702,874.332,887.992,887.991,420,000
Jan. 03, 20222,901.102,917.022,874.262,899.832,899.831,432,300
Dec. 31, 20212,921.002,933.972,897.042,897.042,897.04906,800
Dec. 30, 20212,933.882,946.002,919.892,924.012,924.01784,400
Dec. 29, 20212,932.892,948.342,912.952,933.102,933.10889,400
Dec. 28, 20212,964.722,965.982,921.092,933.742,933.74910,000
Dec. 27, 20212,945.122,966.882,943.392,958.132,958.13798,800
Dec. 23, 20212,930.002,964.872,929.042,938.332,938.331,319,200
Dec. 22, 20212,861.352,930.002,861.352,928.302,928.301,316,100
Dec. 21, 20212,841.072,877.382,810.052,869.452,869.451,437,800
Dec. 20, 20212,800.002,835.492,786.422,832.142,832.141,359,600
Dec. 17, 20212,850.002,876.692,826.002,834.502,834.502,520,800
Dec. 16, 20212,943.412,953.542,872.142,888.902,888.901,682,500
Dec. 15, 20212,868.182,934.422,833.562,928.822,928.821,818,500
Dec. 14, 20212,879.362,889.602,824.302,878.142,878.141,922,300
Dec. 13, 20212,955.632,959.402,910.352,916.532,916.531,353,500
Dec. 10, 20212,974.002,979.552,934.082,960.032,960.031,222,900
Dec. 09, 20212,951.822,982.002,942.302,952.772,952.771,163,500
Dec. 08, 20212,951.932,967.862,928.122,963.732,963.731,213,500
Dec. 07, 20212,911.932,950.622,904.552,945.392,945.391,612,000
Dec. 06, 20212,860.812,877.052,803.002,863.102,863.101,530,900
Dec. 03, 20212,873.622,888.002,806.022,840.032,840.032,060,800
Dec. 02, 20212,825.002,877.292,804.292,859.322,859.321,459,700
Dec. 01, 20212,880.002,919.012,818.242,821.032,821.031,701,000
Nov. 30, 20212,900.172,920.002,832.032,837.952,837.952,103,400
Nov. 29, 20212,880.002,925.952,877.872,910.612,910.611,629,800
Nov. 26, 20212,886.972,891.152,836.852,843.662,843.661,523,500
Nov. 24, 20212,909.472,924.992,887.462,922.402,922.40902,000
Nov. 23, 20212,923.062,933.202,882.302,915.642,915.641,360,900
Nov. 22, 20212,986.652,996.592,922.952,926.042,926.041,529,700
Nov. 19, 20212,999.513,019.332,977.982,978.532,978.531,684,100
Nov. 18, 20212,964.833,011.612,957.692,996.772,996.771,780,400
Nov. 17, 20212,960.552,971.192,944.802,960.942,960.94979,700
Nov. 16, 20212,962.992,975.252,946.252,957.522,957.52945,200
Nov. 15, 20212,978.012,990.992,951.502,969.042,969.041,175,400
Nov. 12, 20212,932.312,977.002,908.222,973.562,973.561,116,900
Nov. 11, 20212,929.792,950.712,912.012,915.332,915.33825,900
Nov. 10, 20212,950.002,961.402,890.752,917.872,917.871,498,500
Nov. 09, 20212,984.662,996.692,944.902,978.372,978.37976,500
Nov. 08, 20212,996.503,012.302,968.612,980.622,980.621,152,600
Nov. 05, 20212,983.393,006.552,963.942,977.042,977.041,915,800
Nov. 04, 20212,942.492,994.672,926.162,965.352,965.351,920,600
Nov. 03, 20212,918.012,933.382,891.822,931.962,931.961,374,700
Nov. 02, 20212,891.592,932.182,886.712,908.652,908.651,674,100
Nov. 01, 20212,960.922,960.922,864.512,869.942,869.942,346,200
Oct. 29, 20212,901.562,964.842,892.992,960.922,960.922,166,000
Oct. 28, 20212,942.692,943.162,892.542,916.982,916.981,810,300
Oct. 27, 20212,788.102,973.002,788.102,924.352,924.354,289,100
Oct. 26, 20212,785.272,801.662,766.092,786.172,786.172,461,800
Oct. 25, 20212,751.002,760.002,708.482,748.942,748.941,720,600
Oct. 22, 20212,783.002,811.662,721.122,751.332,751.332,529,400
Oct. 21, 20212,835.382,843.122,810.002,837.722,837.721,314,600
Oct. 20, 20212,866.762,870.922,827.532,835.382,835.381,164,400
Oct. 19, 20212,867.752,873.252,852.002,864.742,864.741,008,200
Oct. 18, 20212,821.532,855.922,821.392,855.562,855.561,019,800
Oct. 15, 20212,832.292,834.362,815.102,827.362,827.361,512,900
Oct. 14, 20212,789.482,826.752,776.502,823.022,823.021,594,700
Oct. 13, 20212,748.052,760.002,730.382,751.642,751.64982,700
Oct. 12, 20212,789.602,790.142,715.202,728.982,728.981,816,600
Oct. 11, 20212,785.842,814.242,777.182,778.282,778.28897,700
Oct. 08, 20212,791.542,806.622,784.352,795.712,795.711,325,200
Oct. 07, 20212,777.842,800.842,773.022,784.502,784.501,255,500
Oct. 06, 20212,695.002,755.002,691.002,751.302,751.301,218,200
Oct. 05, 20212,680.822,744.492,680.822,720.462,720.461,620,200
Oct. 04, 20212,719.212,719.212,621.002,673.192,673.192,560,100
Oct. 01, 20212,688.952,738.212,681.462,730.862,730.861,768,000
Sep. 30, 20212,685.232,710.852,671.122,673.522,673.521,899,800
Sep. 29, 20212,739.602,743.022,677.302,687.072,687.071,542,400
Sep. 28, 20212,773.102,781.932,707.202,716.602,716.602,288,600
Sep. 27, 20212,816.092,838.772,801.352,821.442,821.441,094,100
Sep. 24, 20212,810.772,846.612,804.822,844.302,844.301,149,200
Sep. 23, 20212,819.752,833.932,808.032,824.322,824.321,047,600
Sep. 22, 20212,786.082,817.742,771.032,805.672,805.671,252,800
Sep. 21, 20212,794.992,800.232,765.562,780.662,780.661,266,600
Sep. 20, 20212,763.232,780.002,726.442,774.392,774.392,325,900
Sep. 17, 20212,860.612,869.002,809.402,816.002,816.002,669,200
Sep. 16, 20212,879.012,886.002,848.032,872.202,872.201,309,500
Sep. 15, 20212,855.432,889.012,826.952,888.592,888.591,370,400
Sep. 14, 20212,859.912,867.262,835.002,850.892,850.89983,700
Sep. 13, 20212,838.992,859.002,825.002,846.652,846.651,104,700
Sep. 10, 20212,884.252,894.372,814.762,817.522,817.521,840,700
Sep. 09, 20212,876.812,886.212,863.552,870.822,870.82765,700
Sep. 08, 20212,882.002,888.002,860.002,873.822,873.82917,200
Sep. 07, 20212,876.692,891.302,872.382,885.612,885.611,006,200
Sep. 03, 20212,861.612,883.102,848.012,874.792,874.79992,500
Sep. 02, 20212,904.322,910.392,863.702,865.742,865.741,617,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...