Australia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.36-1.70 (-1.65%)
At close: 04:00PM EDT
101.73 +0.37 (+0.37%)
After hours: 07:59PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 2023103.00103.00100.28101.36101.3624,897,100
27 Mar 2023105.32105.40102.63103.06103.0625,393,400
24 Mar 2023105.74106.16104.74106.06106.0625,236,200
23 Mar 2023105.89107.10105.41106.26106.2631,385,800
22 Mar 2023105.14107.51104.21104.22104.2232,336,900
21 Mar 2023101.98105.96101.86105.84105.8433,122,800
20 Mar 2023101.06102.58100.79101.93101.9326,033,900
17 Mar 2023100.84103.49100.75102.46102.4676,109,100
16 Mar 202396.57101.9795.87101.07101.0754,499,500
15 Mar 202393.5497.2593.0496.5596.5538,367,300
14 Mar 202393.0794.8392.7894.2594.2532,303,900
13 Mar 202390.5793.0889.9491.6691.6631,508,600
10 Mar 202392.5093.1890.8091.0191.0132,831,700
09 Mar 202394.4995.9292.3692.6692.6624,438,900
08 Mar 202394.4096.2494.4094.6594.6525,395,200
07 Mar 202395.4296.0993.8494.1794.1724,101,500
06 Mar 202394.3696.3094.3095.5895.5828,288,200
03 Mar 202392.7494.1192.6694.0294.0230,220,900
02 Mar 202389.8692.4889.7792.3192.3123,328,600
01 Mar 202390.1691.2089.8590.5190.5126,323,900
28 Feb 202389.5491.4589.5290.3090.3030,546,900
27 Feb 202390.0990.4589.6190.1090.1022,724,300
24 Feb 202389.6390.1388.8689.3589.3531,295,600
23 Feb 202392.1392.1390.0191.0791.0732,423,700
22 Feb 202391.9392.3690.8791.8091.8029,891,100
21 Feb 202393.2493.4292.0092.0592.0528,367,200
17 Feb 202395.0795.7593.4594.5994.5931,095,100
16 Feb 202395.5497.8894.9795.7895.7835,642,100
15 Feb 202394.7497.3494.3697.1097.1036,964,500
14 Feb 202394.6695.1892.6594.9594.9542,513,100
13 Feb 202395.0195.3594.0595.0095.0043,116,600
10 Feb 202395.7497.0294.5394.8694.8649,325,300
09 Feb 2023100.54100.6193.8695.4695.4697,798,600
08 Feb 2023102.69103.5898.46100.00100.0073,546,000
07 Feb 2023103.63108.67103.55108.04108.0433,738,800
06 Feb 2023102.68104.70102.21103.47103.4725,573,000
03 Feb 2023103.51108.02103.30105.22105.2236,823,400
02 Feb 2023106.79108.82106.54108.80108.8046,622,600
01 Feb 202399.74102.1998.42101.43101.4326,392,600
31 Jan 202397.8699.9197.7999.8799.8722,306,800
30 Jan 202398.7599.4197.5297.9597.9524,365,100
27 Jan 202399.05101.5898.97100.71100.7129,020,400
26 Jan 202398.2899.2196.8299.1699.1624,542,100
25 Jan 202397.2097.7295.2696.7396.7331,000,900
24 Jan 202399.55101.0998.7099.2199.2127,391,400
23 Jan 202399.13101.4098.75101.21101.2131,791,800
20 Jan 202395.9599.4295.9199.2899.2853,704,800
19 Jan 202391.3994.4091.3893.9193.9128,707,700
18 Jan 202392.9493.5991.4091.7891.7819,641,600
17 Jan 202392.7892.9790.8492.1692.1622,935,800
13 Jan 202391.5392.9890.9392.8092.8018,630,700
12 Jan 202392.4092.6290.5791.9191.9122,754,200
11 Jan 202390.0692.4589.7492.2692.2625,998,800
10 Jan 202386.7289.4786.7089.2489.2422,855,600
09 Jan 202389.1990.8388.5888.8088.8022,996,700
06 Jan 202387.3688.4785.5788.1688.1626,612,600
05 Jan 202388.0788.2186.5686.7786.7723,136,100
04 Jan 202391.0191.2487.8088.7188.7127,046,500
03 Jan 202389.8391.5589.0289.7089.7020,738,500
30 Dec 202287.3688.8387.0388.7388.7319,190,300
29 Dec 202287.0389.3686.9988.9588.9518,280,700
28 Dec 202287.5088.5286.3786.4686.4617,879,600
27 Dec 202289.3189.5087.5487.9387.9315,470,900
23 Dec 202287.6290.1087.6289.8189.8117,815,000
22 Dec 202288.9389.1886.9488.2688.2623,656,100
21 Dec 202289.7390.9288.9190.2590.2520,336,400
20 Dec 202288.7389.7888.0489.6389.6321,976,800
19 Dec 202290.8891.2088.9389.1589.1523,020,500
16 Dec 202291.2091.7590.0190.8690.8648,485,500
15 Dec 202293.5494.0390.4391.2091.2028,298,800
14 Dec 202295.5497.2293.9495.3195.3126,452,900
13 Dec 202298.0799.8095.3895.8595.8534,788,500
12 Dec 202293.0993.8891.9093.5693.5627,380,900
09 Dec 202293.9094.4993.0293.0793.0721,885,300
08 Dec 202295.6995.8793.8093.9593.9525,593,200
07 Dec 202296.7797.3195.0395.1595.1526,647,900
06 Dec 202299.67100.2196.7697.3197.3120,877,600
05 Dec 202299.82101.7599.3699.8799.8719,955,500
02 Dec 202299.37101.1599.17100.83100.8318,821,500
01 Dec 2022101.40102.59100.67101.28101.2821,771,500
30 Nov 202295.12101.4594.67101.45101.4539,888,100
29 Nov 202296.0096.3994.3995.4495.4420,220,000
28 Nov 202297.2097.8395.8996.2596.2519,974,500
25 Nov 202298.4698.9497.5397.6097.608,567,800
23 Nov 202297.3499.0797.3498.8298.8217,568,900
22 Nov 202296.1697.5594.4197.3397.3318,868,900
21 Nov 202297.5698.7295.6795.8395.8318,696,900
18 Nov 202299.0199.1696.7497.8097.8024,969,900
17 Nov 202297.1899.4897.1098.5098.5021,818,700
16 Nov 202298.0299.8597.9098.9998.9924,660,200
15 Nov 202298.67100.4297.0298.7298.7231,831,000
14 Nov 202295.5097.1895.1196.0396.0324,170,100
11 Nov 202294.7197.3694.1696.7396.7330,569,100
10 Nov 202292.3494.5591.6594.1794.1742,371,200
09 Nov 202288.5489.4987.3687.4087.4026,743,900
08 Nov 202289.1690.4087.6588.9188.9130,172,000
07 Nov 202287.3488.9486.9688.6588.6526,899,900
04 Nov 202285.5186.7383.8886.7086.7040,173,300
03 Nov 202286.3586.5583.4583.4983.4948,510,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...