Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,735.93-56.96 (-2.04%)
At close: 4:00PM EDT
2,771.00 +35.07 (1.28%)
Pre-market: 04:06AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 July 20212,800.222,800.222,702.002,735.932,735.932,091,200
26 July 20212,765.002,794.262,753.022,792.892,792.891,150,600
23 July 20212,705.202,776.172,694.012,756.322,756.321,317,200
22 July 20212,653.002,670.092,648.002,666.572,666.57680,400
21 July 20212,615.742,652.342,612.032,652.012,652.01737,100
20 July 20212,600.082,640.032,583.772,622.032,622.03954,200
19 July 20212,623.112,624.942,570.742,585.082,585.081,285,500
16 July 20212,632.822,643.662,616.432,636.912,636.91742,800
15 July 20212,650.002,651.902,611.962,625.332,625.33829,300
14 July 20212,638.032,659.922,637.962,641.652,641.65895,600
13 July 20212,617.632,640.842,612.742,619.892,619.89830,900
12 July 20212,596.672,615.402,592.002,611.282,611.28847,200
09 July 20212,578.892,596.992,578.872,591.492,591.49755,300
08 July 20212,565.002,600.652,560.802,583.542,583.54989,000
07 July 20212,606.822,612.802,595.202,601.552,601.55834,000
06 July 20212,588.992,597.692,568.182,595.422,595.421,067,500
02 July 20212,536.792,576.962,535.382,574.382,574.381,058,000
01 July 20212,497.002,529.252,497.002,527.372,527.37856,000
30 June 20212,513.072,516.002,495.152,506.322,506.321,200,300
29 June 20212,535.452,540.002,508.742,520.372,520.371,047,500
28 June 20212,540.002,546.742,519.482,536.392,536.391,405,500
25 June 20212,539.142,550.102,528.882,539.902,539.901,674,200
24 June 20212,541.072,550.712,539.202,545.642,545.64946,700
23 June 20212,531.002,555.922,525.042,529.232,529.23984,700
22 June 20212,529.002,545.402,520.532,539.992,539.991,049,200
21 June 20212,514.802,540.742,502.692,529.102,529.101,312,800
18 June 20212,514.112,527.782,492.062,511.352,511.352,665,300
17 June 20212,510.462,543.932,510.302,527.422,527.421,287,800
16 June 20212,524.952,530.472,483.002,513.932,513.931,315,800
15 June 20212,530.442,537.242,512.972,520.662,520.661,109,100
14 June 20212,513.392,528.232,500.942,527.042,527.041,127,500
11 June 20212,524.922,526.992,498.292,513.932,513.931,262,000
10 June 20212,494.012,523.262,494.002,521.602,521.601,561,700
09 June 20212,499.502,505.002,487.332,491.402,491.401,006,300
08 June 20212,479.902,494.502,468.242,482.852,482.851,253,000
07 June 20212,451.322,468.002,441.072,466.092,466.091,192,500
04 June 20212,422.522,453.862,417.772,451.762,451.761,297,400
03 June 20212,395.022,409.752,382.832,404.612,404.61917,300
02 June 20212,435.312,442.002,404.202,421.282,421.28857,900
01 June 20212,422.002,437.972,404.882,429.812,429.81958,300
28 May 20212,421.962,428.142,407.692,411.562,411.561,205,400
27 May 20212,436.942,440.002,402.002,402.512,402.511,948,100
26 May 20212,412.832,442.942,412.512,433.532,433.531,092,800
25 May 20212,420.002,432.892,402.992,409.072,409.07941,900
24 May 20212,367.002,418.482,360.112,406.672,406.671,062,200
21 May 20212,365.992,369.002,342.372,345.102,345.101,141,600
20 May 20212,328.042,360.342,321.092,356.092,356.091,191,600
19 May 20212,264.402,316.762,263.522,308.712,308.71967,500
18 May 20212,336.912,343.152,303.162,303.432,303.43865,100
17 May 20212,309.322,323.342,295.002,321.412,321.41992,100
14 May 20212,291.832,321.142,283.322,316.162,316.161,331,200
13 May 20212,261.092,276.602,242.722,261.972,261.971,333,500
12 May 20212,261.712,285.372,230.052,239.082,239.081,746,700
11 May 20212,291.862,322.002,283.002,308.762,308.761,605,500
10 May 20212,374.892,378.002,334.732,341.662,341.661,300,300
07 May 20212,400.002,416.412,390.002,398.692,398.691,163,600
06 May 20212,350.642,382.712,342.342,381.352,381.351,030,900
05 May 20212,368.422,382.202,351.412,356.742,356.741,090,300
04 May 20212,369.742,379.262,311.702,354.252,354.251,756,000
03 May 20212,402.722,419.702,384.502,395.172,395.171,689,400
30 Apr 20212,404.492,427.142,402.162,410.122,410.121,957,100
29 Apr 20212,410.332,436.522,402.282,429.892,429.891,977,700
28 Apr 20212,407.152,452.382,374.852,379.912,379.912,986,400
27 Apr 20212,336.002,337.452,304.272,307.122,307.121,598,600
26 Apr 20212,319.932,341.262,313.842,326.742,326.741,041,700
23 Apr 20212,283.472,325.822,278.212,315.302,315.301,433,500
22 Apr 20212,293.232,303.762,256.452,267.922,267.921,054,800
21 Apr 20212,285.252,295.322,258.572,293.292,293.291,196,500
20 Apr 20212,307.892,309.602,271.712,293.632,293.631,088,700
19 Apr 20212,291.982,318.452,287.842,302.402,302.401,234,400
16 Apr 20212,303.002,306.442,284.452,297.762,297.761,129,800
15 Apr 20212,276.982,306.602,266.002,296.662,296.661,373,600
14 Apr 20212,275.162,277.992,249.192,254.842,254.841,011,000
13 Apr 20212,261.472,277.212,256.092,267.272,267.271,165,500
12 Apr 20212,266.252,275.322,238.472,254.792,254.791,565,900
09 Apr 20212,256.702,289.042,253.712,285.882,285.881,044,400
08 Apr 20212,277.962,284.002,257.682,265.442,265.441,358,300
07 Apr 20212,226.132,255.002,225.332,249.682,249.681,289,900
06 Apr 20212,222.502,237.662,214.802,224.752,224.751,353,000
05 Apr 20212,152.942,237.312,151.622,225.552,225.552,164,900
01 Apr 20212,097.952,142.942,096.892,137.752,137.751,699,000
31 Mar 20212,059.122,093.332,056.752,068.632,068.631,459,900
30 Mar 20212,057.632,070.782,044.032,055.542,055.541,036,600
29 Mar 20212,027.882,058.432,015.622,055.952,055.951,229,800
26 Mar 20212,038.862,050.992,014.022,035.552,035.551,493,500
25 Mar 20212,044.812,058.872,010.732,044.362,044.361,418,900
24 Mar 20212,065.372,078.212,041.562,045.062,045.061,154,000
23 Mar 20212,051.702,072.302,039.222,052.962,052.961,367,000
22 Mar 20212,041.842,057.992,026.072,038.592,038.591,954,800
19 Mar 20212,042.052,053.102,017.682,043.202,043.202,314,900
18 Mar 20212,061.002,075.502,033.552,036.222,036.221,361,400
17 Mar 20212,076.032,109.782,054.002,091.082,091.081,299,000
16 Mar 20212,078.992,123.562,070.002,092.522,092.521,491,600
15 Mar 20212,062.302,067.062,043.512,066.492,066.491,298,100
12 Mar 20212,085.002,090.262,047.552,061.922,061.921,725,800
11 Mar 20212,074.062,125.702,072.382,114.772,114.771,239,100
10 Mar 20212,071.762,075.002,033.372,055.032,055.031,268,600
09 Mar 20212,070.002,078.042,047.832,052.702,052.701,697,300
08 Mar 20212,101.132,128.812,021.612,024.172,024.171,647,400
05 Mar 20212,073.122,118.112,046.422,108.542,108.542,195,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...