Australia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.92-2.61 (-1.40%)
At close: 04:00PM EDT
182.76 -1.16 (-0.63%)
Pre-market: 08:49AM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 2024187.36188.68183.37183.92183.9218,271,600
15 July 2024184.92188.24184.92186.53186.5316,474,000
12 July 2024185.08187.11184.49185.07185.0722,881,000
11 July 2024189.85190.86185.08185.57185.5725,625,800
10 July 2024189.15191.75189.03191.18191.1815,952,500
09 July 2024190.31191.36188.72188.98188.9815,121,400
08 July 2024189.90190.17187.78189.03189.0321,035,900
05 July 2024185.86190.86185.80190.60190.6020,967,500
03 July 2024184.85186.09184.00185.82185.8210,242,100
02 July 2024182.05185.57181.56185.24185.2417,372,500
01 July 2024183.03183.88181.30182.99182.9916,006,100
28 June 2024184.32185.13181.96182.15182.1529,156,600
27 June 2024184.18186.05184.02185.41185.4118,848,900
26 June 2024182.63184.51182.48183.88183.8819,839,000
25 June 2024179.62184.29179.42184.03184.0323,235,600
24 June 2024180.16180.89178.67179.22179.2218,298,000
21 June 2024177.00180.85176.61179.63179.6358,582,700
20 June 2024175.37177.29174.99176.30176.3020,160,100
18 June 2024177.14177.39174.10175.09175.0921,869,900
17 June 2024175.46178.36174.81177.24177.2419,618,500
14 June 2024174.22177.06174.15176.79176.7918,063,600
13 June 2024176.11176.74174.88175.16175.1620,913,300
12 June 2024178.25180.41176.11177.79177.7927,864,700
11 June 2024176.22176.84173.77176.62176.6221,540,600
10 June 2024174.97177.06172.76175.01175.0123,779,200
10 June 20240.2 Dividend
07 June 2024177.05177.87174.30174.46174.2619,661,400
06 June 2024175.90177.15175.75176.73176.5323,251,000
05 June 2024175.20176.65173.93175.41175.2122,068,500
04 June 2024173.28173.85171.89173.79173.5926,879,600
03 June 2024172.54174.53171.16173.17172.9727,459,100
31 May 2024171.86173.06169.44172.50172.3037,638,900
30 May 2024175.20175.22171.79172.11171.9122,958,700
29 May 2024175.43176.84174.72175.90175.7023,388,700
28 May 2024174.45177.27174.37176.40176.2020,572,200
24 May 2024174.98175.77173.65174.99174.7916,572,500
23 May 2024177.07178.25172.95173.55173.3521,024,900
22 May 2024176.64177.15175.21176.38176.1817,880,000
21 May 2024176.90178.15175.81177.85177.6516,989,400
20 May 2024176.19178.77176.08176.92176.7222,554,400
17 May 2024174.18176.27173.69176.06175.8624,479,300
16 May 2024173.29175.12172.69174.18173.9827,867,900
15 May 2024170.63172.65170.51172.51172.3126,948,400
14 May 2024169.77171.25168.80170.34170.1425,127,100
13 May 2024164.26169.28164.00169.14168.9531,327,600
10 May 2024168.03169.85166.19168.65168.4629,799,900
09 May 2024169.39170.69168.18169.96169.7715,346,700
08 May 2024169.00170.15168.74169.38169.1919,569,100
07 May 2024168.50171.76168.39171.25171.0528,039,700
06 May 2024167.46168.14166.03168.10167.9121,871,300
03 May 2024167.56167.96163.05167.24167.0534,662,400
02 May 2024164.79166.73163.89166.62166.4324,294,500
01 May 2024164.30167.12163.09163.86163.6733,493,200
30 Apr 2024165.61168.10162.60162.78162.5933,562,900
29 Apr 2024169.06169.55165.21166.15165.9645,610,000
26 Apr 2024174.37174.71169.65171.95171.7564,665,300
25 Apr 2024151.33156.49150.87156.00155.8257,109,700
24 Apr 2024157.49159.57157.17159.13158.9522,779,100
23 Apr 2024156.96158.97156.28158.26158.0821,151,600
22 Apr 2024154.31157.64154.06156.28156.1026,446,200
19 Apr 2024156.20156.36152.30154.09153.9132,239,100
18 Apr 2024155.34156.94154.62156.01155.8319,883,000
17 Apr 2024155.62157.08154.58155.47155.2921,763,100
16 Apr 2024154.19155.65153.43154.40154.2220,779,500
15 Apr 2024158.86159.24154.59154.86154.6827,136,500
12 Apr 2024157.96160.22157.14157.73157.5525,329,200
11 Apr 2024156.91159.68156.46159.41159.2327,166,400
10 Apr 2024156.21156.61154.68156.14155.9622,838,600
09 Apr 2024156.09158.56155.19156.60156.4231,113,000
08 Apr 2024152.78155.27152.61154.85154.6720,702,000
05 Apr 2024150.03153.42149.60152.50152.3323,449,300
04 Apr 2024153.50154.77150.45150.53150.3634,724,700
03 Apr 2024153.60155.08152.73154.92154.7424,705,000
02 Apr 2024153.50154.70152.15154.56154.3824,586,000
01 Apr 2024150.69155.74150.61155.49155.3131,730,800
28 Mar 2024150.85151.43150.17150.93150.7624,485,400
27 Mar 2024151.18151.64148.90150.87150.7022,879,200
26 Mar 2024150.22152.26149.98150.67150.5022,149,100
25 Mar 2024149.94150.38147.82150.07149.9019,229,300
22 Mar 2024149.12151.58148.98150.77150.6029,175,700
21 Mar 2024149.47150.37146.90147.60147.4324,755,600
20 Mar 2024148.00148.86146.74148.74148.5721,311,500
19 Mar 2024148.16148.79146.08147.03146.8624,070,400
18 Mar 2024148.61152.15147.17147.68147.5169,273,700
15 Mar 2024142.50143.18140.03141.18141.0249,460,600
14 Mar 2024141.19143.59140.46143.10142.9442,753,400
13 Mar 2024139.00141.09138.99139.79139.6323,347,200
12 Mar 2024137.03139.38137.03138.50138.3427,563,400
11 Mar 2024136.13139.10136.13137.67137.5132,437,800
08 Mar 2024134.21138.09134.00135.41135.2539,343,100
07 Mar 2024132.79134.94131.61134.38134.2337,738,200
06 Mar 2024133.12133.58130.85131.40131.2535,318,600
05 Mar 2024131.88133.24130.67132.67132.5240,194,800
04 Mar 2024135.66135.66131.91133.35133.2055,999,400
01 Mar 2024138.43138.87136.92137.14136.9831,119,500
29 Feb 2024137.28138.86136.40138.46138.3042,133,000
28 Feb 2024137.90138.01135.41136.38136.2237,328,600
27 Feb 2024138.02139.25137.09138.88138.7233,099,200
26 Feb 2024142.14142.44137.39137.57137.4153,641,800
23 Feb 2024143.67144.68143.43143.96143.7919,493,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...