Australia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,833.50+5.26 (+0.19%)
At close: 4:00PM EDT
2,832.83 -0.67 (-0.02%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20212,844.002,844.002,821.292,833.502,833.501,062,500
14 Oct 20212,799.042,833.032,786.782,828.242,828.241,071,300
13 Oct 20212,755.002,771.002,739.532,758.002,758.00819,000
12 Oct 20212,792.752,793.902,725.002,734.262,734.261,126,800
11 Oct 20212,796.002,815.272,776.132,776.952,776.95829,200
08 Oct 20212,798.122,806.342,788.592,801.122,801.12946,200
07 Oct 20212,777.262,803.092,771.262,783.712,783.71912,500
06 Oct 20212,692.512,757.042,689.732,747.082,747.08988,200
05 Oct 20212,680.002,747.242,680.002,723.542,723.541,206,300
04 Oct 20212,713.992,714.002,623.332,675.302,675.301,576,500
01 Oct 20212,671.092,741.422,667.552,729.252,729.251,419,400
30 Sept 20212,686.502,711.802,660.002,665.312,665.311,764,700
29 Sept 20212,742.192,747.972,685.002,690.422,690.421,316,900
28 Sept 20212,781.772,792.132,714.002,723.682,723.682,109,500
27 Sept 20212,831.712,850.002,810.002,830.022,830.02942,200
24 Sept 20212,818.922,858.072,817.012,852.662,852.66747,500
23 Sept 20212,832.192,845.052,821.932,836.532,836.53863,600
22 Sept 20212,801.012,831.672,789.442,818.772,818.771,103,400
21 Sept 20212,802.342,816.232,778.112,792.932,792.93906,500
20 Sept 20212,780.002,787.252,741.062,780.342,780.341,745,900
17 Sept 20212,875.972,884.992,821.232,829.272,829.273,002,000
16 Sept 20212,902.422,904.002,868.332,887.472,887.471,014,600
15 Sept 20212,875.182,911.632,845.122,904.122,904.121,032,400
14 Sept 20212,883.222,894.552,858.112,868.122,868.12945,800
13 Sept 20212,864.022,883.822,845.652,869.302,869.301,008,800
10 Sept 20212,908.872,920.382,834.832,838.422,838.421,643,500
09 Sept 20212,897.672,913.392,888.682,898.272,898.27739,900
08 Sept 20212,907.872,911.022,884.002,897.672,897.67774,300
07 Sept 20212,894.992,916.482,890.822,910.382,910.38758,500
03 Sept 20212,882.922,907.542,870.102,895.502,895.50955,200
02 Sept 20212,918.992,926.502,882.132,884.382,884.381,092,200
01 Sept 20212,913.002,936.412,912.292,916.842,916.84791,200
31 Aug 20212,917.692,922.242,900.002,909.242,909.241,337,800
30 Aug 20212,894.092,929.792,892.002,909.392,909.39845,800
27 Aug 20212,842.252,900.222,840.402,891.012,891.011,228,100
26 Aug 20212,852.372,862.702,841.832,842.462,842.46746,100
25 Aug 20212,857.662,866.262,848.792,859.002,859.00641,900
24 Aug 20212,830.872,860.152,827.072,847.972,847.97756,300
23 Aug 20212,779.972,843.542,774.962,821.992,821.991,054,500
20 Aug 20212,741.662,772.292,729.342,768.742,768.74778,200
19 Aug 20212,709.352,749.042,707.122,738.272,738.27914,800
18 Aug 20212,742.312,765.882,728.422,731.402,731.40746,700
17 Aug 20212,763.822,774.372,735.752,746.012,746.011,063,600
16 Aug 20212,760.002,779.812,723.312,778.322,778.32902,000
13 Aug 20212,767.152,773.482,760.102,768.122,768.12628,600
12 Aug 20212,754.262,768.362,735.582,767.792,767.79732,300
11 Aug 20212,765.662,776.962,747.002,753.792,753.79760,200
10 Aug 20212,761.592,771.032,744.532,761.932,761.93801,700
09 Aug 20212,738.982,766.432,728.572,760.042,760.04618,700
06 Aug 20212,725.902,741.602,720.932,740.722,740.72678,000
05 Aug 20212,720.572,739.002,712.002,738.802,738.80593,300
04 Aug 20212,724.992,730.762,708.302,720.572,720.57826,400
03 Aug 20212,720.002,726.712,683.672,725.602,725.60953,200
02 Aug 20212,709.692,720.412,693.392,719.792,719.791,007,000
30 July 20212,710.222,715.432,696.282,704.422,704.421,196,600
29 July 20212,727.612,743.032,722.762,730.812,730.81964,200
28 July 20212,771.242,793.522,727.002,727.632,727.632,734,400
27 July 20212,800.222,800.222,702.002,735.932,735.932,108,200
26 July 20212,765.002,794.262,753.022,792.892,792.891,152,600
23 July 20212,705.202,776.172,694.012,756.322,756.321,318,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...