Australia markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.44-0.16 (-0.15%)
At close: 04:00PM EDT
105.74 +0.30 (+0.28%)
After hours: 07:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023104.99105.49103.84105.44105.4430,393,300
23 Mar 2023105.06106.30104.46105.60105.6040,797,800
22 Mar 2023104.27106.59103.33103.37103.3743,427,400
21 Mar 2023101.25105.10101.22104.92104.9242,110,300
20 Mar 2023100.12101.7599.87101.22101.2232,960,400
17 Mar 2023100.26102.84100.10101.62101.6260,979,700
16 Mar 202396.20101.1995.50100.32100.3265,492,000
15 Mar 202393.2296.9392.6496.1196.1150,622,100
14 Mar 202392.5694.3692.4493.9793.9736,050,200
13 Mar 202390.0992.5789.4291.1191.1137,335,600
10 Mar 202392.1792.7990.4090.6390.6335,927,000
09 Mar 202394.0595.5391.9092.3292.3228,813,500
08 Mar 202394.1295.9694.0094.2594.2534,103,300
07 Mar 202394.9895.6793.5393.8693.8627,835,500
06 Mar 202394.0295.9794.0095.1395.1332,639,300
03 Mar 202392.4893.7392.4593.6593.6535,133,300
02 Mar 202389.6692.2889.5992.0092.0032,204,400
01 Mar 202389.9891.0389.6790.3690.3631,111,200
28 Feb 202389.3391.2389.3290.0690.0630,142,000
27 Feb 202389.8790.1689.3489.8789.8727,502,300
24 Feb 202389.4489.8988.5889.1389.1336,585,100
23 Feb 202391.9291.9489.7690.8990.8941,206,400
22 Feb 202391.7092.1190.6191.6591.6530,884,000
21 Feb 202393.0093.1091.7291.7991.7933,629,300
17 Feb 202394.8595.5693.2194.3594.3534,284,100
16 Feb 202395.3797.6894.7495.5195.5142,462,600
15 Feb 202394.4997.1294.1596.9496.9450,169,000
14 Feb 202394.4394.8592.2694.6894.6854,726,100
13 Feb 202394.7495.2093.8494.6194.6150,076,100
10 Feb 202395.4596.7594.2594.5794.5754,980,700
09 Feb 2023100.00100.0393.6395.0195.01119,455,000
08 Feb 2023102.05103.1498.0499.3799.3794,743,500
07 Feb 2023103.22108.18103.12107.64107.6449,010,200
06 Feb 2023102.40104.36101.88102.90102.9031,999,600
03 Feb 2023102.93107.81102.58104.78104.7865,309,300
02 Feb 2023105.80107.85105.61107.74107.7469,883,800
01 Feb 202398.71101.1997.58100.43100.4335,531,100
31 Jan 202396.8798.8896.8298.8498.8429,870,700
30 Jan 202397.4898.2996.4096.9496.9427,226,200
27 Jan 202397.31100.3297.3199.3799.3733,879,800
26 Jan 202396.5097.5795.3897.5297.5230,114,000
25 Jan 202395.5796.1693.7695.2295.2242,330,000
24 Jan 202398.1099.6197.2097.7097.7033,078,500
23 Jan 202397.95100.0497.5099.7999.7940,005,100
20 Jan 202395.1098.3095.0298.0298.0263,191,100
19 Jan 202390.7293.6190.6393.0593.0537,000,400
18 Jan 202392.1492.8090.6491.1291.1229,116,700
17 Jan 202392.0692.2590.0591.2991.2932,602,400
13 Jan 202390.8592.1990.1392.1292.1226,329,200
12 Jan 202391.4891.8789.7591.1391.1330,258,100
11 Jan 202389.1891.6089.0191.5291.5226,862,000
10 Jan 202385.9888.6785.8388.4288.4230,467,800
09 Jan 202388.3690.0587.8688.0288.0229,003,900
06 Jan 202386.7987.6984.8687.3487.3441,381,500
05 Jan 202387.4787.5785.9086.2086.2027,194,400
04 Jan 202390.3590.6587.2788.0888.0834,854,800
03 Jan 202389.5991.0588.5289.1289.1228,131,200
30 Dec 202286.9888.3086.5788.2388.2323,986,300
29 Dec 202286.6288.8586.6188.4588.4523,333,500
28 Dec 202286.9888.0485.9486.0286.0219,523,200
27 Dec 202288.8088.9487.0187.3987.3920,097,300
23 Dec 202287.1189.5587.0789.2389.2323,003,000
22 Dec 202288.1688.5486.3287.7687.7627,658,300
21 Dec 202289.0890.2288.3289.5889.5824,745,600
20 Dec 202288.1189.1887.4489.0289.0223,453,800
19 Dec 202290.2690.5688.2188.4488.4429,493,000
16 Dec 202290.7691.3389.5290.2690.2658,011,800
15 Dec 202293.1393.6490.0190.8690.8640,107,000
14 Dec 202295.2096.8793.6095.0795.0728,733,600
13 Dec 202297.7699.5395.0395.6395.6340,593,700
12 Dec 202292.7193.5691.6193.3193.3129,420,000
09 Dec 202293.7794.2692.7592.8392.8328,225,400
08 Dec 202295.3895.5893.4593.7193.7132,213,300
07 Dec 202296.4196.8894.7294.9494.9431,045,400
06 Dec 202299.3099.7896.4296.9896.9824,910,700
05 Dec 202299.40101.3899.0099.4899.4824,405,100
02 Dec 202299.05100.7798.90100.44100.4421,480,700
01 Dec 2022101.02102.25100.25100.99100.9928,687,100
30 Nov 202294.82101.0494.42100.99100.9943,647,500
29 Nov 202295.7396.1294.1195.1995.1920,061,700
28 Nov 202297.0497.5895.6196.0596.0526,237,500
25 Nov 202298.2498.6497.4097.4697.469,701,400
23 Nov 202297.0998.7697.0998.4698.4618,868,100
22 Nov 202295.9597.2294.0597.0597.0523,438,500
21 Nov 202297.2998.4095.3695.6095.6021,647,400
18 Nov 202298.7798.9096.3797.4397.4328,342,300
17 Nov 202296.9799.2896.7998.3698.3626,052,600
16 Nov 202297.9099.6497.6498.8598.8529,105,200
15 Nov 202298.26100.1496.7198.4498.4441,640,800
14 Nov 202295.0996.7994.5195.7095.7030,179,500
11 Nov 202294.6996.9393.9296.4196.4133,090,500
10 Nov 202292.2594.3991.6193.9493.9451,620,100
09 Nov 202288.4589.4487.2887.3287.3231,769,100
08 Nov 202288.9090.3287.5988.9088.9030,429,000
07 Nov 202287.2888.9086.8588.4988.4934,078,900
04 Nov 202285.4086.6483.7186.5886.5851,124,900
03 Nov 202286.3286.5283.3483.4383.4361,288,000
02 Nov 202290.9491.1886.8886.9786.9757,038,300
01 Nov 202295.4596.0390.3790.4790.4747,161,400
31 Oct 202295.4296.0393.9894.5194.5131,675,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...