Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	104.99	105.49	103.84	105.44	105.44	30,393,300
23 Mar 2023	105.06	106.30	104.46	105.60	105.60	40,797,800
22 Mar 2023	104.27	106.59	103.33	103.37	103.37	43,427,400
21 Mar 2023	101.25	105.10	101.22	104.92	104.92	42,110,300
20 Mar 2023	100.12	101.75	99.87	101.22	101.22	32,960,400
17 Mar 2023	100.26	102.84	100.10	101.62	101.62	60,979,700
16 Mar 2023	96.20	101.19	95.50	100.32	100.32	65,492,000
15 Mar 2023	93.22	96.93	92.64	96.11	96.11	50,622,100
14 Mar 2023	92.56	94.36	92.44	93.97	93.97	36,050,200
13 Mar 2023	90.09	92.57	89.42	91.11	91.11	37,335,600
10 Mar 2023	92.17	92.79	90.40	90.63	90.63	35,927,000
09 Mar 2023	94.05	95.53	91.90	92.32	92.32	28,813,500
08 Mar 2023	94.12	95.96	94.00	94.25	94.25	34,103,300
07 Mar 2023	94.98	95.67	93.53	93.86	93.86	27,835,500
06 Mar 2023	94.02	95.97	94.00	95.13	95.13	32,639,300
03 Mar 2023	92.48	93.73	92.45	93.65	93.65	35,133,300
02 Mar 2023	89.66	92.28	89.59	92.00	92.00	32,204,400
01 Mar 2023	89.98	91.03	89.67	90.36	90.36	31,111,200
28 Feb 2023	89.33	91.23	89.32	90.06	90.06	30,142,000
27 Feb 2023	89.87	90.16	89.34	89.87	89.87	27,502,300
24 Feb 2023	89.44	89.89	88.58	89.13	89.13	36,585,100
23 Feb 2023	91.92	91.94	89.76	90.89	90.89	41,206,400
22 Feb 2023	91.70	92.11	90.61	91.65	91.65	30,884,000
21 Feb 2023	93.00	93.10	91.72	91.79	91.79	33,629,300
17 Feb 2023	94.85	95.56	93.21	94.35	94.35	34,284,100
16 Feb 2023	95.37	97.68	94.74	95.51	95.51	42,462,600
15 Feb 2023	94.49	97.12	94.15	96.94	96.94	50,169,000
14 Feb 2023	94.43	94.85	92.26	94.68	94.68	54,726,100
13 Feb 2023	94.74	95.20	93.84	94.61	94.61	50,076,100
10 Feb 2023	95.45	96.75	94.25	94.57	94.57	54,980,700
09 Feb 2023	100.00	100.03	93.63	95.01	95.01	119,455,000
08 Feb 2023	102.05	103.14	98.04	99.37	99.37	94,743,500
07 Feb 2023	103.22	108.18	103.12	107.64	107.64	49,010,200
06 Feb 2023	102.40	104.36	101.88	102.90	102.90	31,999,600
03 Feb 2023	102.93	107.81	102.58	104.78	104.78	65,309,300
02 Feb 2023	105.80	107.85	105.61	107.74	107.74	69,883,800
01 Feb 2023	98.71	101.19	97.58	100.43	100.43	35,531,100
31 Jan 2023	96.87	98.88	96.82	98.84	98.84	29,870,700
30 Jan 2023	97.48	98.29	96.40	96.94	96.94	27,226,200
27 Jan 2023	97.31	100.32	97.31	99.37	99.37	33,879,800
26 Jan 2023	96.50	97.57	95.38	97.52	97.52	30,114,000
25 Jan 2023	95.57	96.16	93.76	95.22	95.22	42,330,000
24 Jan 2023	98.10	99.61	97.20	97.70	97.70	33,078,500
23 Jan 2023	97.95	100.04	97.50	99.79	99.79	40,005,100
20 Jan 2023	95.10	98.30	95.02	98.02	98.02	63,191,100
19 Jan 2023	90.72	93.61	90.63	93.05	93.05	37,000,400
18 Jan 2023	92.14	92.80	90.64	91.12	91.12	29,116,700
17 Jan 2023	92.06	92.25	90.05	91.29	91.29	32,602,400
13 Jan 2023	90.85	92.19	90.13	92.12	92.12	26,329,200
12 Jan 2023	91.48	91.87	89.75	91.13	91.13	30,258,100
11 Jan 2023	89.18	91.60	89.01	91.52	91.52	26,862,000
10 Jan 2023	85.98	88.67	85.83	88.42	88.42	30,467,800
09 Jan 2023	88.36	90.05	87.86	88.02	88.02	29,003,900
06 Jan 2023	86.79	87.69	84.86	87.34	87.34	41,381,500
05 Jan 2023	87.47	87.57	85.90	86.20	86.20	27,194,400
04 Jan 2023	90.35	90.65	87.27	88.08	88.08	34,854,800
03 Jan 2023	89.59	91.05	88.52	89.12	89.12	28,131,200
30 Dec 2022	86.98	88.30	86.57	88.23	88.23	23,986,300
29 Dec 2022	86.62	88.85	86.61	88.45	88.45	23,333,500
28 Dec 2022	86.98	88.04	85.94	86.02	86.02	19,523,200
27 Dec 2022	88.80	88.94	87.01	87.39	87.39	20,097,300
23 Dec 2022	87.11	89.55	87.07	89.23	89.23	23,003,000
22 Dec 2022	88.16	88.54	86.32	87.76	87.76	27,658,300
21 Dec 2022	89.08	90.22	88.32	89.58	89.58	24,745,600
20 Dec 2022	88.11	89.18	87.44	89.02	89.02	23,453,800
19 Dec 2022	90.26	90.56	88.21	88.44	88.44	29,493,000
16 Dec 2022	90.76	91.33	89.52	90.26	90.26	58,011,800
15 Dec 2022	93.13	93.64	90.01	90.86	90.86	40,107,000
14 Dec 2022	95.20	96.87	93.60	95.07	95.07	28,733,600
13 Dec 2022	97.76	99.53	95.03	95.63	95.63	40,593,700
12 Dec 2022	92.71	93.56	91.61	93.31	93.31	29,420,000
09 Dec 2022	93.77	94.26	92.75	92.83	92.83	28,225,400
08 Dec 2022	95.38	95.58	93.45	93.71	93.71	32,213,300
07 Dec 2022	96.41	96.88	94.72	94.94	94.94	31,045,400
06 Dec 2022	99.30	99.78	96.42	96.98	96.98	24,910,700
05 Dec 2022	99.40	101.38	99.00	99.48	99.48	24,405,100
02 Dec 2022	99.05	100.77	98.90	100.44	100.44	21,480,700
01 Dec 2022	101.02	102.25	100.25	100.99	100.99	28,687,100
30 Nov 2022	94.82	101.04	94.42	100.99	100.99	43,647,500
29 Nov 2022	95.73	96.12	94.11	95.19	95.19	20,061,700
28 Nov 2022	97.04	97.58	95.61	96.05	96.05	26,237,500
25 Nov 2022	98.24	98.64	97.40	97.46	97.46	9,701,400
23 Nov 2022	97.09	98.76	97.09	98.46	98.46	18,868,100
22 Nov 2022	95.95	97.22	94.05	97.05	97.05	23,438,500
21 Nov 2022	97.29	98.40	95.36	95.60	95.60	21,647,400
18 Nov 2022	98.77	98.90	96.37	97.43	97.43	28,342,300
17 Nov 2022	96.97	99.28	96.79	98.36	98.36	26,052,600
16 Nov 2022	97.90	99.64	97.64	98.85	98.85	29,105,200
15 Nov 2022	98.26	100.14	96.71	98.44	98.44	41,640,800
14 Nov 2022	95.09	96.79	94.51	95.70	95.70	30,179,500
11 Nov 2022	94.69	96.93	93.92	96.41	96.41	33,090,500
10 Nov 2022	92.25	94.39	91.61	93.94	93.94	51,620,100
09 Nov 2022	88.45	89.44	87.28	87.32	87.32	31,769,100
08 Nov 2022	88.90	90.32	87.59	88.90	88.90	30,429,000
07 Nov 2022	87.28	88.90	86.85	88.49	88.49	34,078,900
04 Nov 2022	85.40	86.64	83.71	86.58	86.58	51,124,900
03 Nov 2022	86.32	86.52	83.34	83.43	83.43	61,288,000
02 Nov 2022	90.94	91.18	86.88	86.97	86.97	57,038,300
01 Nov 2022	95.45	96.03	90.37	90.47	90.47	47,161,400
31 Oct 2022	95.42	96.03	93.98	94.51	94.51	31,675,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,447.17-1,030.68(-2.43%)

Get our best money-saving hacks and pro tips now

Alphabet Inc. (GOOGL)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,447.17
-1,030.68(-2.43%)