Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023102.93107.81102.58104.78104.7865,283,500
Feb 02, 2023105.80107.85105.61107.74107.7469,883,800
Feb 01, 202398.71101.1997.58100.43100.4335,531,100
Jan 31, 202396.8798.8896.8298.8498.8429,870,700
Jan 30, 202397.4898.2996.4096.9496.9427,226,200
Jan 27, 202397.31100.3297.3199.3799.3733,850,200
Jan 26, 202396.5097.5795.3897.5297.5230,114,000
Jan 25, 202395.5796.1693.7695.2295.2242,330,000
Jan 24, 202398.1099.6197.2097.7097.7033,078,500
Jan 23, 202397.95100.0497.5099.7999.7940,005,100
Jan 20, 202395.1098.3095.0298.0298.0263,037,300
Jan 19, 202390.7293.6190.6393.0593.0537,000,400
Jan 18, 202392.1492.8090.6491.1291.1229,116,700
Jan 17, 202392.0692.2590.0591.2991.2932,602,400
Jan 13, 202390.8592.1990.1392.1292.1226,309,900
Jan 12, 202391.4891.8789.7591.1391.1330,258,100
Jan 11, 202389.1891.6089.0191.5291.5226,862,000
Jan 10, 202385.9888.6785.8388.4288.4230,467,800
Jan 09, 202388.3690.0587.8688.0288.0229,003,900
Jan 06, 202386.7987.6984.8687.3487.3441,362,500
Jan 05, 202387.4787.5785.9086.2086.2027,194,400
Jan 04, 202390.3590.6587.2788.0888.0834,854,800
Jan 03, 202389.5991.0588.5289.1289.1228,131,200
Dec 30, 202286.9888.3086.5788.2388.2323,964,900
Dec 29, 202286.6288.8586.6188.4588.4523,333,500
Dec 28, 202286.9888.0485.9486.0286.0219,523,200
Dec 27, 202288.8088.9487.0187.3987.3920,097,300
Dec 23, 202287.1189.5587.0789.2389.2323,003,000
Dec 22, 202288.1688.5486.3287.7687.7627,658,300
Dec 21, 202289.0890.2288.3289.5889.5824,745,600
Dec 20, 202288.1189.1887.4489.0289.0223,453,800
Dec 19, 202290.2690.5688.2188.4488.4429,493,000
Dec 16, 202290.7691.3389.5290.2690.2658,011,800
Dec 15, 202293.1393.6490.0190.8690.8640,107,000
Dec 14, 202295.2096.8793.6095.0795.0728,733,600
Dec 13, 202297.7699.5395.0395.6395.6340,593,700
Dec 12, 202292.7193.5691.6193.3193.3129,420,000
Dec 09, 202293.7794.2692.7592.8392.8328,225,400
Dec 08, 202295.3895.5893.4593.7193.7132,213,300
Dec 07, 202296.4196.8894.7294.9494.9431,045,400
Dec 06, 202299.3099.7896.4296.9896.9824,910,700
Dec 05, 202299.40101.3899.0099.4899.4824,405,100
Dec 02, 202299.05100.7798.90100.44100.4421,480,700
Dec 01, 2022101.02102.25100.25100.99100.9928,687,100
Nov 30, 202294.82101.0494.42100.99100.9943,647,500
Nov 29, 202295.7396.1294.1195.1995.1920,061,700
Nov 28, 202297.0497.5895.6196.0596.0526,237,500
Nov 25, 202298.2498.6497.4097.4697.469,701,400
Nov 23, 202297.0998.7697.0998.4698.4618,868,100
Nov 22, 202295.9597.2294.0597.0597.0523,438,500
Nov 21, 202297.2998.4095.3695.6095.6021,647,400
Nov 18, 202298.7798.9096.3797.4397.4328,342,300
Nov 17, 202296.9799.2896.7998.3698.3626,052,600
Nov 16, 202297.9099.6497.6498.8598.8529,105,200
Nov 15, 202298.26100.1496.7198.4498.4441,640,800
Nov 14, 202295.0996.7994.5195.7095.7030,179,500
Nov 11, 202294.6996.9393.9296.4196.4133,090,500
Nov 10, 202292.2594.3991.6193.9493.9451,620,100
Nov 09, 202288.4589.4487.2887.3287.3231,769,100
Nov 08, 202288.9090.3287.5988.9088.9030,429,000
Nov 07, 202287.2888.9086.8588.4988.4934,078,900
Nov 04, 202285.4086.6483.7186.5886.5851,124,900
Nov 03, 202286.3286.5283.3483.4383.4361,288,000
Nov 02, 202290.9491.1886.8886.9786.9757,038,300
Nov 01, 202295.4596.0390.3790.4790.4747,161,400
Oct 31, 202295.4296.0393.9894.5194.5131,675,000
Oct 28, 202292.2796.5592.1396.2996.2943,697,300
Oct 27, 202294.5295.4391.8092.2292.2260,710,900
Oct 26, 202296.4398.3194.6994.9394.9388,114,100
Oct 25, 2022102.90104.82102.72104.48104.4840,611,400
Oct 24, 2022101.80102.7599.98102.52102.5227,176,400
Oct 21, 202297.85101.3197.72101.13101.1332,458,700
Oct 20, 2022100.00102.3299.3999.9799.9725,323,200
Oct 19, 2022100.01101.0298.9299.6399.6323,811,100
Oct 18, 2022103.13103.4799.97100.77100.7724,060,700
Oct 17, 202298.86100.9398.8399.9799.9728,419,200
Oct 14, 202299.99100.6996.3796.5696.5625,410,700
Oct 13, 202295.1599.7894.3899.0699.0634,574,500
Oct 12, 202297.3098.7596.7497.5697.5621,876,400
Oct 11, 202297.4399.2596.3197.1897.1826,507,100
Oct 10, 202299.0099.1097.0197.8697.8618,225,100
Oct 07, 202299.85100.5398.3098.6898.6827,502,800
Oct 06, 2022100.68102.93100.59101.42101.4222,324,000
Oct 05, 202299.83101.9398.80101.43101.4322,176,900
Oct 04, 2022100.44101.84100.38101.64101.6428,850,800
Oct 03, 202296.7699.2996.5298.6498.6427,982,000
Sept 30, 202297.0598.9095.5695.6595.6532,941,500
Sept 29, 202298.6498.6495.9697.4297.4231,047,200
Sept 28, 202297.65100.7097.11100.05100.0532,466,300
Sept 27, 202299.43100.0096.8797.5097.5030,072,800
Sept 26, 202298.1099.8897.8098.1798.1727,072,700
Sept 23, 202299.6399.6697.4798.7498.7431,625,400
Sept 22, 202298.82101.2498.79100.14100.1434,298,600
Sept 21, 2022101.67102.8899.2799.2899.2831,487,300
Sept 20, 2022102.08102.37100.52101.14101.1426,517,100
Sept 19, 2022101.75103.33101.55103.07103.0723,036,800
Sept 16, 2022102.07103.13100.94102.80102.8042,797,200
Sept 15, 2022104.03105.27102.35102.91102.9134,188,300
Sept 14, 2022104.57105.28103.66105.00105.0026,395,100
Sept 13, 2022107.80108.30104.09104.32104.3238,172,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...