Canada markets close in 6 hours 30 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,436.25+34.03 (+1.42%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 21, 20212,410.012,440.002,397.972,436.252,436.251,369,900
Jun. 18, 20212,427.342,432.062,400.302,402.222,402.222,286,700
Jun. 17, 20212,413.952,450.452,410.002,434.872,434.871,292,100
Jun. 16, 20212,431.442,437.722,389.402,415.452,415.451,323,600
Jun. 15, 20212,449.002,455.512,421.122,428.392,428.391,078,100
Jun. 14, 20212,432.262,448.922,418.002,448.912,448.911,104,900
Jun. 11, 20212,440.002,441.722,418.962,430.202,430.201,097,900
Jun. 10, 20212,406.922,436.002,403.782,435.132,435.131,295,200
Jun. 09, 20212,411.432,412.882,396.902,407.942,407.94897,100
Jun. 08, 20212,412.012,419.522,394.782,398.442,398.441,212,000
Jun. 07, 20212,389.442,404.512,381.002,402.302,402.301,206,000
Jun. 04, 20212,369.272,399.032,362.412,393.572,393.571,222,500
Jun. 03, 20212,345.732,357.022,329.522,347.582,347.58934,800
Jun. 02, 20212,389.152,393.642,352.362,370.592,370.591,057,900
Jun. 01, 20212,374.442,385.712,354.282,381.182,381.181,167,700
May 28, 20212,374.422,376.072,352.852,356.852,356.851,074,100
May 27, 20212,389.052,389.052,356.262,362.682,362.681,761,200
May 26, 20212,366.522,388.992,366.462,380.312,380.311,078,600
May 25, 20212,372.002,384.002,355.002,362.872,362.871,122,000
May 24, 20212,314.892,365.552,311.962,361.042,361.041,591,600
May 21, 20212,317.412,318.892,289.302,294.132,294.132,031,600
May 20, 20212,291.002,312.002,283.522,306.952,306.951,617,600
May 19, 20212,228.432,274.992,225.442,271.502,271.501,184,200
May 18, 20212,302.352,307.682,262.192,262.472,262.471,110,200
May 17, 20212,263.572,289.782,255.512,288.922,288.921,079,900
May 14, 20212,258.542,284.722,250.002,278.382,278.381,599,800
May 13, 20212,226.122,239.442,206.722,229.042,229.041,660,200
May 12, 20212,226.192,247.982,193.622,200.252,200.252,318,800
May 11, 20212,243.072,280.282,233.922,270.062,270.061,709,300
May 10, 20212,328.142,331.002,284.542,291.752,291.751,545,700
May 07, 20212,363.892,371.252,346.162,351.932,351.931,444,900
May 06, 20212,306.332,337.352,293.042,337.352,337.351,259,500
May 05, 20212,328.632,335.002,308.282,314.772,314.771,331,800
May 04, 20212,313.552,324.992,256.682,306.832,306.832,240,900
May 03, 20212,364.912,381.552,335.502,343.082,343.081,412,100
Apr. 30, 20212,368.022,381.852,346.562,353.502,353.502,242,800
Apr. 29, 20212,389.232,404.162,373.852,392.762,392.762,061,700
Apr. 28, 20212,392.502,431.382,353.222,359.042,359.044,055,300
Apr. 27, 20212,317.632,318.452,286.162,290.982,290.982,219,300
Apr. 26, 20212,304.522,324.532,297.322,309.932,309.931,601,900
Apr. 23, 20212,267.002,306.122,261.252,299.932,299.931,453,300
Apr. 22, 20212,275.402,288.882,240.322,252.522,252.521,207,300
Apr. 21, 20212,272.052,280.002,244.822,278.352,278.351,160,200
Apr. 20, 20212,297.492,299.002,257.122,279.012,279.011,114,400
Apr. 19, 20212,270.182,304.092,270.182,289.762,289.761,514,500
Apr. 16, 20212,289.242,294.242,270.922,282.752,282.751,314,100
Apr. 15, 20212,261.952,296.002,251.172,285.252,285.251,458,700
Apr. 14, 20212,267.432,267.432,236.022,241.912,241.911,050,100
Apr. 13, 20212,250.992,263.472,243.052,254.432,254.431,284,100
Apr. 12, 20212,254.122,256.892,227.822,244.622,244.621,251,200
Apr. 09, 20212,245.442,273.972,237.262,270.672,270.671,307,300
Apr. 08, 20212,264.002,271.792,243.012,250.432,250.431,433,200
Apr. 07, 20212,213.102,244.502,213.102,239.032,239.031,206,700
Apr. 06, 20212,210.922,228.002,201.792,209.262,209.261,762,000
Apr. 05, 20212,147.152,228.992,145.212,218.962,218.962,425,500
Apr. 01, 20212,092.252,135.752,091.432,129.782,129.781,994,000
Mar. 31, 20212,054.402,086.262,047.002,062.522,062.522,128,500
Mar. 30, 20212,052.982,062.672,036.152,046.472,046.471,365,600
Mar. 29, 20212,022.162,049.212,005.452,045.792,045.791,324,600
Mar. 26, 20212,031.792,039.392,003.852,024.732,024.731,398,900
Mar. 25, 20212,029.052,045.641,996.092,032.462,032.461,780,800
Mar. 24, 20212,051.762,067.602,029.002,032.532,032.531,260,900
Mar. 23, 20212,039.952,064.112,028.002,041.332,041.331,425,500
Mar. 22, 20212,027.632,048.342,014.002,030.692,030.691,676,800
Mar. 19, 20212,029.732,037.042,002.932,026.962,026.962,303,600
Mar. 18, 20212,048.182,068.752,019.182,021.342,021.341,585,000
Mar. 17, 20212,068.472,099.002,044.122,082.222,082.221,319,100
Mar. 16, 20212,065.992,113.682,059.292,083.892,083.891,595,000
Mar. 15, 20212,044.982,054.992,027.792,054.442,054.441,308,400
Mar. 12, 20212,076.412,077.612,032.422,050.002,050.001,690,900
Mar. 11, 20212,058.222,111.272,056.452,100.542,100.541,385,100
Mar. 10, 20212,061.402,061.402,019.332,036.192,036.191,355,000
Mar. 09, 20212,049.752,063.922,035.602,040.362,040.361,696,000
Mar. 08, 20212,084.062,113.742,005.192,007.502,007.501,843,400
Mar. 05, 20212,061.152,106.202,027.782,097.072,097.072,655,000
Mar. 04, 20212,014.872,074.592,005.432,033.932,033.932,460,800
Mar. 03, 20212,051.952,075.991,994.002,011.412,011.411,694,600
Mar. 02, 20212,064.842,094.742,056.672,064.482,064.481,278,200
Mar. 01, 20212,048.002,076.232,034.422,069.662,069.661,303,000
Feb. 26, 20212,029.952,056.522,001.012,021.912,021.912,002,100
Feb. 25, 20212,055.932,083.002,006.492,015.952,015.952,077,400
Feb. 24, 20212,030.042,088.322,027.532,083.812,083.811,130,400
Feb. 23, 20212,013.992,072.501,990.232,060.122,060.121,732,900
Feb. 22, 20212,053.602,080.332,048.002,054.262,054.261,473,300
Feb. 19, 20212,107.792,118.582,083.432,088.812,088.811,896,900
Feb. 18, 20212,105.002,121.992,093.332,105.812,105.811,127,300
Feb. 17, 20212,093.982,122.442,088.352,118.622,118.621,014,700
Feb. 16, 20212,091.752,145.142,091.752,110.702,110.701,550,200
Feb. 12, 20212,079.772,099.502,073.572,095.032,095.03949,500
Feb. 11, 20212,091.002,094.002,068.862,088.752,088.751,024,000
Feb. 10, 20212,083.142,098.882,052.242,086.482,086.481,255,100
Feb. 09, 20212,074.802,098.512,070.002,075.392,075.391,094,600
Feb. 08, 20212,100.002,115.002,063.352,084.522,084.521,441,400
Feb. 05, 20212,059.562,095.942,050.002,088.832,088.831,493,300
Feb. 04, 20212,060.622,069.302,035.102,053.632,053.632,429,800
Feb. 03, 20212,065.612,106.622,013.552,058.882,058.884,894,100
Feb. 02, 20211,913.131,949.371,906.371,919.121,919.123,316,600
Feb. 01, 20211,844.591,915.541,844.591,893.071,893.072,012,600
Jan. 29, 20211,834.021,847.541,801.561,827.361,827.362,226,500
Jan. 28, 20211,831.001,887.991,831.001,853.201,853.202,763,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...