Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.83-0.45 (-0.44%)
At close: 04:00PM EST
100.45 -0.38 (-0.38%)
After hours: 07:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202299.37101.1599.17100.83100.8318,793,637
01 Dec 2022------
30 Nov 2022------
29 Nov 202296.0096.3994.3995.4495.4420,220,000
28 Nov 202297.2097.8395.8996.2596.2519,974,500
25 Nov 202298.4698.9497.5397.6097.608,567,800
23 Nov 202297.3499.0797.3498.8298.8217,568,900
22 Nov 202296.1697.5594.4197.3397.3318,868,900
21 Nov 202297.5698.7295.6795.8395.8318,696,900
18 Nov 202299.0199.1696.7497.8097.8024,959,300
17 Nov 202297.1899.4897.1098.5098.5021,818,700
16 Nov 202298.0299.8597.9098.9998.9924,660,200
15 Nov 202298.67100.4297.0298.7298.7231,831,000
14 Nov 202295.5097.1895.1196.0396.0324,170,100
11 Nov 202294.7197.3694.1696.7396.7330,536,500
10 Nov 202292.3494.5591.6594.1794.1742,371,200
09 Nov 202288.5489.4987.3687.4087.4026,743,900
08 Nov 202289.1690.4087.6588.9188.9130,172,000
07 Nov 202287.3488.9486.9688.6588.6526,899,900
04 Nov 202285.5186.7383.8886.7086.7040,155,100
03 Nov 202286.3586.5583.4583.4983.4948,510,400
02 Nov 202290.9191.3087.0187.0787.0743,553,600
01 Nov 202295.5996.1790.4390.5090.5043,220,600
31 Oct 202295.7896.3594.3894.6694.6629,868,700
28 Oct 202292.5396.8692.3296.5896.5835,696,900
27 Oct 202294.3195.1791.9092.6092.6054,036,500
26 Oct 202296.7698.5494.5794.8294.8271,504,300
25 Oct 2022103.30105.10103.02104.93104.9329,910,200
24 Oct 2022102.09103.10100.30102.97102.9724,680,800
21 Oct 202298.46101.6298.23101.48101.4828,988,700
20 Oct 2022100.82103.0099.97100.53100.5325,125,100
19 Oct 2022100.70101.6699.64100.29100.2921,573,700
18 Oct 2022103.94104.22100.65101.39101.3921,610,500
17 Oct 202299.52101.7799.51100.78100.7823,311,600
14 Oct 2022100.63101.2997.0397.1897.1822,624,800
13 Oct 202295.93100.5395.2799.7199.7132,812,200
12 Oct 202298.2799.6597.6798.3098.3017,343,400
11 Oct 202298.25100.1297.2598.0598.0521,617,700
10 Oct 202299.8599.9997.8798.7198.7116,529,900
07 Oct 2022100.65101.4299.2199.5799.5724,249,900
06 Oct 2022101.50103.73101.50102.24102.2417,156,200
05 Oct 2022100.69102.7499.74102.22102.2218,475,500
04 Oct 2022101.04102.72101.04102.41102.4122,580,900
03 Oct 202297.2299.9797.0299.3099.3024,840,000
30 Sept 202297.7399.4996.0396.1596.1526,277,800
29 Sept 202299.3099.3096.5298.0998.0921,921,500
28 Sept 202298.02101.4097.80100.74100.7424,617,000
27 Sept 202299.91100.4697.3498.0998.0924,225,000
26 Sept 202298.61100.4498.3898.8198.8122,437,900
23 Sept 2022100.06100.1198.0199.1799.1725,657,000
22 Sept 202299.45101.6899.41100.57100.5721,272,700
21 Sept 2022102.24103.4999.99100.01100.0126,596,800
20 Sept 2022102.88103.17101.12101.83101.8324,001,700
19 Sept 2022102.54104.02102.37103.85103.8519,738,600
16 Sept 2022102.97104.03101.86103.63103.6364,540,100
15 Sept 2022105.01106.21103.31103.90103.9026,494,900
14 Sept 2022105.44106.10104.50105.87105.8722,115,800
13 Sept 2022108.89109.37105.00105.31105.3133,015,000
12 Sept 2022111.99112.64110.93111.87111.8719,732,900
09 Sept 2022110.05112.00110.00111.78111.7821,732,900
08 Sept 2022109.18110.58108.06109.42109.4221,660,700
07 Sept 2022107.76110.99107.61110.48110.4822,987,200
06 Sept 2022108.14108.88106.51107.48107.4820,565,100
02 Sept 2022111.34111.68108.13108.68108.6820,618,100
01 Sept 2022109.20111.22108.19110.55110.5522,784,400
31 Aug 2022111.63111.77109.05109.15109.1525,898,000
30 Aug 2022111.03111.37108.80109.91109.9120,548,200
29 Aug 2022110.78111.96109.81110.34110.3420,386,100
26 Aug 2022115.81116.60111.22111.30111.3031,698,700
25 Aug 2022115.15117.78115.05117.70117.7014,874,700
24 Aug 2022114.45115.72113.78114.70114.7016,051,200
23 Aug 2022114.32115.93114.30114.77114.7714,390,700
22 Aug 2022116.10116.50114.67115.07115.0719,316,000
19 Aug 2022119.87120.00117.67118.12118.1220,187,000
18 Aug 2022120.23121.69119.55120.86120.8615,652,000
17 Aug 2022120.93122.15120.20120.32120.3217,589,200
16 Aug 2022122.32123.23121.54122.51122.5115,626,200
15 Aug 2022122.21123.26121.57122.88122.8815,525,000
12 Aug 2022121.16122.65120.40122.65122.6516,121,100
11 Aug 2022122.08122.34119.55119.82119.8216,671,600
10 Aug 2022119.59121.78119.36120.65120.6520,497,000
09 Aug 2022117.99118.20116.56117.50117.5015,424,300
08 Aug 2022119.12120.86117.83118.14118.1417,061,100
05 Aug 2022116.93118.86116.71118.22118.2215,615,700
04 Aug 2022118.30119.50117.71118.87118.8715,757,700
03 Aug 2022116.34119.42116.15118.78118.7825,302,800
02 Aug 2022114.43117.08114.26115.90115.9017,911,000
01 Aug 2022115.53117.12114.69115.48115.4822,856,200
29 Jul 2022113.40116.90113.23116.64116.6431,336,200
28 Jul 2022112.80114.70111.85114.59114.5923,303,800
27 Jul 2022109.60114.40108.42113.60113.6041,474,600
26 Jul 2022107.43107.74104.76105.44105.4436,626,600
25 Jul 2022108.88110.58107.01108.21108.2128,289,900
22 Jul 2022111.81113.18107.60108.36108.3644,455,300
21 Jul 2022115.09115.21111.91115.04115.0427,267,800
20 Jul 2022114.06116.33113.26114.70114.7026,780,100
19 Jul 2022111.73114.81110.50114.62114.6230,992,300
18 Jul 2022113.44114.80109.30109.91109.9133,354,000
18 Jul 202220:1 Stock split
15 Jul 2022112.96114.00111.82112.77112.7734,330,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...