Australia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.57-2.54 (-1.94%)
At close: 04:00PM EDT
129.36 +0.79 (+0.62%)
Pre-market: 04:41AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2023129.77130.36127.22128.57128.5725,701,400
25 Sept 2023129.83131.17128.96131.11131.1120,094,600
22 Sept 2023130.76132.03129.60130.25130.2526,385,200
21 Sept 2023131.44132.23130.07130.44130.4431,488,700
20 Sept 2023138.08138.08133.62133.74133.7429,927,500
19 Sept 2023137.42138.41136.62138.04138.0420,353,700
18 Sept 2023136.61139.16136.61138.21138.2121,861,300
15 Sept 2023137.98138.52136.48137.40137.4038,908,400
14 Sept 2023137.60138.70136.24138.10138.1024,751,000
13 Sept 2023135.09136.90134.15136.71136.7120,749,500
12 Sept 2023136.26136.87135.19135.34135.3418,405,500
11 Sept 2023136.54137.48135.79136.92136.9220,763,400
08 Sept 2023134.91136.66134.85136.38136.3823,558,300
07 Sept 2023133.59135.58132.95135.26135.2618,844,300
06 Sept 2023136.02136.53133.67134.46134.4618,684,500
05 Sept 2023135.44136.42134.58135.77135.7719,403,100
01 Sept 2023137.46137.46134.85135.66135.6621,524,600
31 Aug 2023136.01138.00135.79136.17136.1730,053,800
30 Aug 2023134.78136.28134.07135.88135.8828,315,800
29 Aug 2023132.24136.57132.24134.57134.5743,075,600
28 Aug 2023131.31132.54130.14131.01131.0120,543,300
25 Aug 2023129.54130.76127.25129.88129.8826,762,900
24 Aug 2023133.95134.25129.57129.78129.7828,500,700
23 Aug 2023130.18133.41129.87132.37132.3727,819,700
22 Aug 2023128.51130.28128.32129.08129.0822,067,500
21 Aug 2023127.18128.73126.56128.37128.3725,248,700
18 Aug 2023128.51129.25126.38127.46127.4630,491,300
17 Aug 2023129.80131.99129.29129.92129.9233,446,300
16 Aug 2023128.70130.28127.87128.70128.7025,216,100
15 Aug 2023131.10131.42129.28129.78129.7819,770,700
14 Aug 2023129.39131.37128.96131.33131.3324,695,600
11 Aug 2023128.66129.93128.17129.56129.5619,569,200
10 Aug 2023131.32132.05129.45129.69129.6920,857,800
09 Aug 2023131.66132.04129.00129.66129.6624,912,900
08 Aug 2023130.62131.51129.54131.40131.4023,535,200
07 Aug 2023129.16131.61129.02131.53131.5322,746,300
04 Aug 2023129.28131.51127.91128.11128.1126,130,000
03 Aug 2023127.97129.39127.42128.45128.4520,089,500
02 Aug 2023129.45130.09127.56128.38128.3826,273,300
01 Aug 2023130.78132.63130.68131.55131.5523,166,800
31 July 2023132.73133.53131.78132.72132.7228,055,500
28 July 2023130.78133.74130.57132.58132.5836,591,200
27 July 2023131.67133.24128.79129.40129.4044,952,100
26 July 2023130.07130.98128.32129.27129.2761,682,100
25 July 2023121.36123.15121.02122.21122.2152,509,600
24 July 2023121.66123.00120.98121.53121.5329,686,100
21 July 2023120.62120.99118.73120.02120.0272,937,900
20 July 2023121.42124.09118.22119.20119.2037,906,800
19 July 2023124.60125.18121.80122.03122.0337,224,000
18 July 2023124.60124.68122.96123.76123.7626,226,400
17 July 2023125.94127.10124.20124.65124.6525,716,200
14 July 2023124.80126.78123.49125.42125.4233,266,800
13 July 2023120.93124.83120.45124.54124.5444,297,900
12 July 2023118.80120.33118.41118.93118.9330,404,400
11 July 2023116.29117.71115.35117.14117.1423,078,800
10 July 2023118.30118.31116.14116.45116.4535,315,200
07 July 2023120.10121.05119.40119.48119.4821,692,600
06 July 2023119.80120.30118.40120.11120.1124,745,200
05 July 2023119.24122.61119.23121.75121.7527,584,800
03 July 2023119.24120.19118.82119.90119.9014,467,900
30 June 2023120.17121.08119.69119.70119.7029,519,700
29 June 2023119.24120.06118.30119.10119.1024,090,900
28 June 2023117.09120.39116.85120.18120.1827,091,400
27 June 2023117.08119.08116.10118.33118.3339,535,900
26 June 2023120.76122.00118.27118.34118.3433,969,900
23 June 2023121.38122.79121.06122.34122.3434,885,300
22 June 2023120.00123.24118.83123.15123.1526,952,200
21 June 2023122.40122.66120.10120.55120.5530,306,300
20 June 2023122.93124.57122.14123.10123.1026,097,500
16 June 2023125.93126.11123.28123.53123.5345,514,000
15 June 2023123.14125.46122.40125.09125.0935,246,300
14 June 2023123.10124.05121.45123.67123.6730,592,300
13 June 2023124.98125.16123.18123.83123.8322,278,300
12 June 2023122.79124.05121.66123.64123.6428,306,400
09 June 2023122.25123.76121.91122.23122.2323,762,500
08 June 2023122.23123.23121.24122.14122.1429,389,200
07 June 2023126.97129.04122.12122.50122.5052,539,000
06 June 2023126.01128.29125.36127.31127.3126,638,300
05 June 2023124.01127.43123.84126.01126.0132,305,500
02 June 2023123.99126.15123.76124.67124.6726,963,100
01 June 2023122.82124.42122.62123.72123.7230,772,700
31 May 2023122.75124.06122.50122.87122.8737,325,800
30 May 2023125.64125.66122.00123.67123.6735,076,700
26 May 2023123.17125.26122.45124.61124.6135,635,900
25 May 2023124.52125.32121.96123.48123.4842,317,000
24 May 2023121.12121.91119.86120.90120.9034,182,600
23 May 2023124.16124.63122.21122.56122.5634,046,300
22 May 2023122.94126.43122.74125.05125.0535,253,000
19 May 2023123.55125.97122.15122.76122.7641,330,300
18 May 2023120.95123.31120.83122.83122.8335,234,200
17 May 2023119.61121.67118.89120.84120.8433,323,600
16 May 2023116.49120.75116.43119.51119.5145,035,600
15 May 2023116.11118.48116.01116.51116.5136,266,800
12 May 2023116.68118.03116.11117.51117.5141,073,800
11 May 2023115.40117.92114.41116.57116.5778,900,000
10 May 2023107.97112.94107.93111.75111.7563,153,400
09 May 2023108.39110.15107.19107.35107.3536,360,100
08 May 2023105.18107.96105.16107.77107.7726,511,400
05 May 2023104.82105.88104.11105.57105.5726,625,100
04 May 2023105.49105.60103.97104.69104.6923,419,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...