Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,601.84-68.29 (-2.56%)
At close: 04:00PM EST
2,589.99 -11.85 (-0.46%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222,660.242,695.212,600.022,601.842,601.842,087,000
20 Jan 20222,730.282,758.242,662.892,670.132,670.131,096,500
19 Jan 20222,738.772,767.992,710.002,713.042,713.041,039,800
18 Jan 20222,732.002,747.832,712.342,725.812,725.811,369,100
14 Jan 20222,750.002,824.012,750.002,795.732,795.731,190,700
13 Jan 20222,836.812,863.712,778.282,782.622,782.621,328,300
12 Jan 20222,831.092,856.282,822.242,832.962,832.961,182,100
11 Jan 20222,763.612,806.592,736.272,800.352,800.351,175,100
10 Jan 20222,701.982,772.802,662.812,771.482,771.481,704,800
07 Jan 20222,758.102,765.092,715.782,740.092,740.09970,100
06 Jan 20222,749.952,793.722,735.272,751.022,751.021,452,500
05 Jan 20222,883.622,885.962,750.472,753.072,753.072,482,100
04 Jan 20222,911.012,932.202,876.322,888.332,888.331,146,400
03 Jan 20222,889.512,911.002,870.052,901.492,901.491,260,700
31 Dec 20212,910.882,927.302,893.552,893.592,893.59864,900
30 Dec 20212,929.002,941.252,915.172,920.052,920.05648,900
29 Dec 20212,928.592,943.682,910.092,930.092,930.09851,100
28 Dec 20212,967.492,967.492,918.712,928.962,928.96931,200
27 Dec 20212,949.272,968.532,945.002,961.282,961.28662,800
23 Dec 20212,941.792,971.452,939.022,942.852,942.85690,900
22 Dec 20212,882.002,946.062,879.262,938.982,938.98921,900
21 Dec 20212,863.002,893.842,834.702,884.412,884.41977,400
20 Dec 20212,813.592,852.212,805.002,848.032,848.031,013,200
17 Dec 20212,854.292,889.202,835.762,856.062,856.062,162,800
16 Dec 20212,961.542,971.032,881.852,896.772,896.771,370,000
15 Dec 20212,887.322,950.342,854.112,947.372,947.371,364,000
14 Dec 20212,895.402,908.842,844.852,899.412,899.411,238,900
13 Dec 20212,968.882,971.252,927.202,934.092,934.091,205,200
10 Dec 20212,982.002,988.002,947.152,973.502,973.501,081,700
09 Dec 20212,963.522,992.102,950.582,962.122,962.12929,000
08 Dec 20212,966.632,983.132,944.002,974.412,974.41948,200
07 Dec 20212,919.002,966.002,914.052,960.732,960.731,162,900
06 Dec 20212,871.482,887.032,812.942,875.932,875.931,109,900
03 Dec 20212,889.912,904.262,823.002,850.412,850.411,333,800
02 Dec 20212,836.482,893.502,819.642,875.532,875.531,062,500
01 Dec 20212,884.252,929.982,830.002,832.362,832.361,423,800
30 Nov 20212,909.002,932.572,841.322,849.042,849.042,079,500
29 Nov 20212,885.972,937.242,885.972,922.282,922.281,313,800
26 Nov 20212,900.312,905.942,849.712,856.122,856.12849,600
24 Nov 20212,927.002,940.002,903.982,934.352,934.35823,200
23 Nov 20212,942.262,953.882,897.792,935.142,935.14906,300
22 Nov 20213,002.833,014.892,940.112,941.572,941.571,230,400
19 Nov 20213,020.003,037.002,997.752,999.052,999.05988,300
18 Nov 20212,982.923,032.202,979.973,014.183,014.181,332,900
17 Nov 20212,984.582,992.522,971.262,981.242,981.24764,500
16 Nov 20212,983.412,996.652,967.002,981.522,981.52862,700
15 Nov 20213,000.003,009.542,973.052,987.762,987.76812,400
12 Nov 20212,956.632,997.192,929.082,992.912,992.91852,000
11 Nov 20212,942.142,970.042,933.892,934.962,934.96623,200
10 Nov 20212,960.202,974.002,906.502,932.522,932.521,135,400
09 Nov 20212,994.923,007.572,950.142,984.972,984.97843,800
08 Nov 20213,000.003,020.692,982.402,987.032,987.03919,400
05 Nov 20212,987.073,011.422,973.042,984.822,984.821,019,700
04 Nov 20212,944.002,999.002,932.702,973.662,973.661,235,000
03 Nov 20212,925.502,938.212,901.072,935.802,935.80894,300
02 Nov 20212,896.192,938.412,892.822,917.262,917.261,057,500
01 Nov 20212,963.302,967.992,871.592,875.482,875.481,613,600
29 Oct 20212,910.402,972.262,903.332,965.412,965.411,447,700
28 Oct 20212,945.982,948.492,895.272,922.582,922.581,620,900
27 Oct 20212,798.052,982.362,798.052,928.552,928.552,592,500
26 Oct 20212,812.122,816.792,780.112,793.442,793.441,412,900
25 Oct 20212,776.212,784.122,734.972,775.462,775.461,054,100
22 Oct 20212,807.022,831.172,743.412,772.502,772.501,509,100
21 Oct 20212,843.842,856.992,832.742,855.612,855.61742,500
20 Oct 20212,884.452,884.962,838.242,848.302,848.30897,000
19 Oct 20212,865.832,882.142,861.922,876.442,876.44765,800
18 Oct 20212,824.272,859.982,824.272,859.212,859.21828,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...