GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20201,119.021,123.541,079.811,097.881,097.882,312,200
02 Apr 20201,098.261,126.861,096.401,120.841,120.841,964,900
01 Apr 20201,122.001,129.691,097.451,105.621,105.622,344,200
31 Mar 20201,147.301,175.311,138.141,162.811,162.812,486,400
30 Mar 20201,125.041,151.631,096.481,146.821,146.822,574,100
27 Mar 20201,125.671,150.671,105.911,110.711,110.713,208,500
26 Mar 20201,111.801,169.971,093.531,161.751,161.753,571,700
25 Mar 20201,126.471,148.901,086.011,102.491,102.494,081,500
24 Mar 20201,103.771,135.001,090.621,134.461,134.463,344,500
23 Mar 20201,061.321,071.321,013.541,056.621,056.624,044,100
20 Mar 20201,135.721,143.991,065.491,072.321,072.323,601,800
19 Mar 20201,093.051,157.971,060.111,115.291,115.293,651,100
18 Mar 20201,056.511,106.501,037.281,096.801,096.804,233,400
17 Mar 20201,093.111,130.861,056.011,119.801,119.803,861,500
16 Mar 20201,096.001,152.271,074.441,084.331,084.334,252,400
13 Mar 20201,179.001,219.761,117.141,219.731,219.733,700,100
12 Mar 20201,126.001,193.871,113.301,114.911,114.914,226,700
11 Mar 20201,249.701,260.961,196.071,215.411,215.412,608,500
10 Mar 20201,260.001,281.151,218.771,280.391,280.392,611,400
09 Mar 20201,205.301,254.761,200.001,215.561,215.563,365,400
06 Mar 20201,277.061,306.221,261.051,298.411,298.412,660,600
05 Mar 20201,350.201,358.911,305.101,319.041,319.042,561,300
04 Mar 20201,359.231,388.091,343.111,386.521,386.521,913,300
03 Mar 20201,399.421,410.151,332.001,341.391,341.392,402,300
02 Mar 20201,351.611,390.871,326.811,389.111,389.112,431,500
28 Feb 20201,277.501,341.141,271.001,339.331,339.333,790,600
27 Feb 20201,362.061,371.701,317.171,318.091,318.092,978,300
26 Feb 20201,396.141,415.701,379.001,393.181,393.182,202,400
25 Feb 20201,433.001,438.141,382.401,388.451,388.452,478,300
24 Feb 20201,426.111,436.971,411.391,421.591,421.592,867,100
21 Feb 20201,508.031,512.211,480.441,485.111,485.111,731,700
20 Feb 20201,522.001,529.641,506.821,518.151,518.151,096,600
19 Feb 20201,525.071,532.111,521.401,526.691,526.69949,300
18 Feb 20201,515.001,531.631,512.591,519.671,519.671,120,700
14 Feb 20201,515.601,520.741,507.341,520.741,520.741,197,800
13 Feb 20201,512.691,527.181,504.601,514.661,514.66929,500
12 Feb 20201,514.481,520.691,508.111,518.271,518.271,167,600
11 Feb 20201,511.811,529.631,505.641,508.791,508.791,344,600
10 Feb 20201,474.321,509.501,474.321,508.681,508.681,419,900
07 Feb 20201,467.301,485.841,466.351,479.231,479.231,172,300
06 Feb 20201,450.331,482.001,449.571,476.231,476.231,679,400
05 Feb 20201,462.421,463.841,430.561,448.231,448.231,986,200
04 Feb 20201,457.071,469.501,426.301,447.071,447.073,933,000
03 Feb 20201,462.001,490.001,458.991,485.941,485.943,055,200
31 Jan 20201,468.901,470.131,428.531,434.231,434.232,417,200
30 Jan 20201,439.961,457.281,436.401,455.841,455.841,339,400
29 Jan 20201,458.801,465.431,446.741,458.631,458.631,077,700
28 Jan 20201,443.001,456.001,432.471,452.561,452.561,577,400
27 Jan 20201,431.001,438.071,421.201,433.901,433.901,755,200
24 Jan 20201,493.591,495.491,465.251,466.711,466.711,784,600
23 Jan 20201,487.641,495.521,482.101,486.651,486.651,351,200
22 Jan 20201,491.001,503.211,484.931,485.951,485.951,610,800
21 Jan 20201,479.121,491.851,471.201,484.401,484.402,036,700
17 Jan 20201,462.911,481.301,458.221,480.391,480.392,396,200
16 Jan 20201,447.441,451.991,440.921,451.701,451.701,173,700
15 Jan 20201,430.211,441.401,430.211,439.201,439.201,282,700
14 Jan 20201,439.011,441.801,428.371,430.881,430.881,558,900
13 Jan 20201,436.131,440.521,426.021,439.231,439.231,652,300
10 Jan 20201,427.561,434.931,418.351,429.731,429.731,820,700
09 Jan 20201,420.571,427.331,410.271,419.831,419.831,500,900
08 Jan 20201,392.081,411.581,390.841,404.321,404.321,528,000
07 Jan 20201,397.941,402.991,390.381,393.341,393.341,502,700
06 Jan 20201,350.001,396.501,350.001,394.211,394.211,732,300
03 Jan 20201,347.861,372.501,345.541,360.661,360.661,186,400
02 Jan 20201,341.551,368.141,341.551,367.371,367.371,406,600
31 Dec 20191,330.111,338.001,329.081,337.021,337.02961,800
30 Dec 20191,350.001,353.001,334.021,336.141,336.141,050,900
27 Dec 20191,362.991,364.531,349.311,351.891,351.891,038,400
26 Dec 20191,346.171,361.331,344.471,360.401,360.40667,500
24 Dec 20191,348.501,350.261,342.781,343.561,343.56347,500
23 Dec 20191,355.871,359.801,346.511,348.841,348.84883,100
20 Dec 20191,363.351,363.641,349.001,349.591,349.593,315,000
19 Dec 20191,351.821,358.101,348.981,356.041,356.041,469,900
18 Dec 20191,356.601,360.471,351.001,352.621,352.621,522,600
17 Dec 20191,362.891,365.001,351.321,355.121,355.121,854,000
16 Dec 20191,356.501,364.681,352.671,361.171,361.171,397,300
13 Dec 20191,347.951,353.091,343.871,347.831,347.831,549,600
12 Dec 20191,345.941,355.781,340.501,350.271,350.271,281,000
11 Dec 20191,350.841,351.201,342.671,345.021,345.02850,400
10 Dec 20191,341.501,349.971,336.041,344.661,344.661,094,100
09 Dec 20191,338.041,359.451,337.841,343.561,343.561,354,300
06 Dec 20191,333.441,344.001,333.441,340.621,340.621,314,800
05 Dec 20191,328.001,329.361,316.441,328.131,328.131,212,700
04 Dec 20191,307.011,325.801,304.871,320.541,320.541,537,500
03 Dec 20191,279.571,298.461,279.001,295.281,295.281,143,800
02 Dec 20191,301.001,305.831,281.001,289.921,289.921,510,900
29 Nov 20191,307.121,310.201,303.971,304.961,304.96587,000
27 Nov 20191,315.001,318.361,309.631,312.991,312.99995,600
26 Nov 20191,309.861,314.801,305.091,313.551,313.551,069,700
25 Nov 20191,299.181,311.311,298.131,306.691,306.691,036,200
22 Nov 20191,305.621,308.731,291.411,295.341,295.341,385,700
21 Nov 20191,301.481,312.591,293.001,301.351,301.35995,500
20 Nov 20191,311.741,315.001,291.151,303.051,303.051,308,600
19 Nov 20191,327.701,327.701,312.801,315.461,315.461,269,200
18 Nov 20191,332.221,335.531,317.501,320.701,320.701,487,400
15 Nov 20191,318.941,334.881,314.281,334.871,334.871,782,600
14 Nov 20191,297.501,317.001,295.651,311.461,311.461,193,500
13 Nov 20191,294.071,304.301,293.511,298.001,298.00826,700
12 Nov 20191,300.001,310.001,295.771,298.801,298.801,085,900
11 Nov 20191,303.181,306.431,297.411,299.191,299.191,011,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...