Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,826.80
-368.20(-1.59%)
CMC Crypto 200
524.36
-12.50(-2.33%)

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

105.22

-3.58

(-3.29%)

At close: 04:00PM EST

103.76

-1.46

(-1.39%)

Pre-market:

09:15AM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	103.51	108.02	103.30	105.22	105.22	36,805,900
02 Feb 2023	106.79	108.82	106.54	108.80	108.80	46,622,600
01 Feb 2023	99.74	102.19	98.42	101.43	101.43	26,392,600
31 Jan 2023	97.86	99.91	97.79	99.87	99.87	22,306,800
30 Jan 2023	98.75	99.41	97.52	97.95	97.95	24,365,100
27 Jan 2023	99.05	101.58	98.97	100.71	100.71	29,011,900
26 Jan 2023	98.28	99.21	96.82	99.16	99.16	24,542,100
25 Jan 2023	97.20	97.72	95.26	96.73	96.73	31,000,900
24 Jan 2023	99.55	101.09	98.70	99.21	99.21	27,391,400
23 Jan 2023	99.13	101.40	98.75	101.21	101.21	31,791,800
20 Jan 2023	95.95	99.42	95.91	99.28	99.28	53,610,200
19 Jan 2023	91.39	94.40	91.38	93.91	93.91	28,707,700
18 Jan 2023	92.94	93.59	91.40	91.78	91.78	19,641,600
17 Jan 2023	92.78	92.97	90.84	92.16	92.16	22,935,800
13 Jan 2023	91.53	92.98	90.93	92.80	92.80	18,617,800
12 Jan 2023	92.40	92.62	90.57	91.91	91.91	22,754,200
11 Jan 2023	90.06	92.45	89.74	92.26	92.26	25,998,800
10 Jan 2023	86.72	89.47	86.70	89.24	89.24	22,855,600
09 Jan 2023	89.19	90.83	88.58	88.80	88.80	22,996,700
06 Jan 2023	87.36	88.47	85.57	88.16	88.16	26,604,400
05 Jan 2023	88.07	88.21	86.56	86.77	86.77	23,136,100
04 Jan 2023	91.01	91.24	87.80	88.71	88.71	27,046,500
03 Jan 2023	89.83	91.55	89.02	89.70	89.70	20,738,500
30 Dec 2022	87.36	88.83	87.03	88.73	88.73	19,179,300
29 Dec 2022	87.03	89.36	86.99	88.95	88.95	18,280,700
28 Dec 2022	87.50	88.52	86.37	86.46	86.46	17,879,600
27 Dec 2022	89.31	89.50	87.54	87.93	87.93	15,470,900
23 Dec 2022	87.62	90.10	87.62	89.81	89.81	17,815,000
22 Dec 2022	88.93	89.18	86.94	88.26	88.26	23,656,100
21 Dec 2022	89.73	90.92	88.91	90.25	90.25	20,336,400
20 Dec 2022	88.73	89.78	88.04	89.63	89.63	21,976,800
19 Dec 2022	90.88	91.20	88.93	89.15	89.15	23,020,500
16 Dec 2022	91.20	91.75	90.01	90.86	90.86	48,485,500
15 Dec 2022	93.54	94.03	90.43	91.20	91.20	28,298,800
14 Dec 2022	95.54	97.22	93.94	95.31	95.31	26,452,900
13 Dec 2022	98.07	99.80	95.38	95.85	95.85	34,788,500
12 Dec 2022	93.09	93.88	91.90	93.56	93.56	27,380,900
09 Dec 2022	93.90	94.49	93.02	93.07	93.07	21,885,300
08 Dec 2022	95.69	95.87	93.80	93.95	93.95	25,593,200
07 Dec 2022	96.77	97.31	95.03	95.15	95.15	26,647,900
06 Dec 2022	99.67	100.21	96.76	97.31	97.31	20,877,600
05 Dec 2022	99.82	101.75	99.36	99.87	99.87	19,955,500
02 Dec 2022	99.37	101.15	99.17	100.83	100.83	18,821,500
01 Dec 2022	101.40	102.59	100.67	101.28	101.28	21,771,500
30 Nov 2022	95.12	101.45	94.67	101.45	101.45	39,888,100
29 Nov 2022	96.00	96.39	94.39	95.44	95.44	20,220,000
28 Nov 2022	97.20	97.83	95.89	96.25	96.25	19,974,500
25 Nov 2022	98.46	98.94	97.53	97.60	97.60	8,567,800
23 Nov 2022	97.34	99.07	97.34	98.82	98.82	17,568,900
22 Nov 2022	96.16	97.55	94.41	97.33	97.33	18,868,900
21 Nov 2022	97.56	98.72	95.67	95.83	95.83	18,696,900
18 Nov 2022	99.01	99.16	96.74	97.80	97.80	24,969,900
17 Nov 2022	97.18	99.48	97.10	98.50	98.50	21,818,700
16 Nov 2022	98.02	99.85	97.90	98.99	98.99	24,660,200
15 Nov 2022	98.67	100.42	97.02	98.72	98.72	31,831,000
14 Nov 2022	95.50	97.18	95.11	96.03	96.03	24,170,100
11 Nov 2022	94.71	97.36	94.16	96.73	96.73	30,569,100
10 Nov 2022	92.34	94.55	91.65	94.17	94.17	42,371,200
09 Nov 2022	88.54	89.49	87.36	87.40	87.40	26,743,900
08 Nov 2022	89.16	90.40	87.65	88.91	88.91	30,172,000
07 Nov 2022	87.34	88.94	86.96	88.65	88.65	26,899,900
04 Nov 2022	85.51	86.73	83.88	86.70	86.70	40,173,300
03 Nov 2022	86.35	86.55	83.45	83.49	83.49	48,510,400
02 Nov 2022	90.91	91.30	87.01	87.07	87.07	43,553,600
01 Nov 2022	95.59	96.17	90.43	90.50	90.50	43,220,600
31 Oct 2022	95.78	96.35	94.38	94.66	94.66	29,868,700
28 Oct 2022	92.53	96.86	92.32	96.58	96.58	35,696,900
27 Oct 2022	94.31	95.17	91.90	92.60	92.60	54,036,500
26 Oct 2022	96.76	98.54	94.57	94.82	94.82	71,504,300
25 Oct 2022	103.30	105.10	103.02	104.93	104.93	29,910,200
24 Oct 2022	102.09	103.10	100.30	102.97	102.97	24,680,800
21 Oct 2022	98.46	101.62	98.23	101.48	101.48	28,988,700
20 Oct 2022	100.82	103.00	99.97	100.53	100.53	25,125,100
19 Oct 2022	100.70	101.66	99.64	100.29	100.29	21,573,700
18 Oct 2022	103.94	104.22	100.65	101.39	101.39	21,610,500
17 Oct 2022	99.52	101.77	99.51	100.78	100.78	23,311,600
14 Oct 2022	100.63	101.29	97.03	97.18	97.18	22,624,800
13 Oct 2022	95.93	100.53	95.27	99.71	99.71	32,812,200
12 Oct 2022	98.27	99.65	97.67	98.30	98.30	17,343,400
11 Oct 2022	98.25	100.12	97.25	98.05	98.05	21,617,700
10 Oct 2022	99.85	99.99	97.87	98.71	98.71	16,529,900
07 Oct 2022	100.65	101.42	99.21	99.57	99.57	24,249,900
06 Oct 2022	101.50	103.73	101.50	102.24	102.24	17,156,200
05 Oct 2022	100.69	102.74	99.74	102.22	102.22	18,475,500
04 Oct 2022	101.04	102.72	101.04	102.41	102.41	22,580,900
03 Oct 2022	97.22	99.97	97.02	99.30	99.30	24,840,000
30 Sept 2022	97.73	99.49	96.03	96.15	96.15	26,277,800
29 Sept 2022	99.30	99.30	96.52	98.09	98.09	21,921,500
28 Sept 2022	98.02	101.40	97.80	100.74	100.74	24,617,000
27 Sept 2022	99.91	100.46	97.34	98.09	98.09	24,225,000
26 Sept 2022	98.61	100.44	98.38	98.81	98.81	22,437,900
23 Sept 2022	100.06	100.11	98.01	99.17	99.17	25,657,000
22 Sept 2022	99.45	101.68	99.41	100.57	100.57	21,272,700
21 Sept 2022	102.24	103.49	99.99	100.01	100.01	26,596,800
20 Sept 2022	102.88	103.17	101.12	101.83	101.83	24,001,700
19 Sept 2022	102.54	104.02	102.37	103.85	103.85	19,738,600
16 Sept 2022	102.97	104.03	101.86	103.63	103.63	64,540,100
15 Sept 2022	105.01	106.21	103.31	103.90	103.90	26,494,900
14 Sept 2022	105.44	106.10	104.50	105.87	105.87	22,115,800
13 Sept 2022	108.89	109.37	105.00	105.31	105.31	33,015,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,826.80-368.20(-1.59%)

CMC Crypto 200524.36-12.50(-2.33%)

Alphabet Inc. (GOOG)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,826.80
-368.20(-1.59%)

CMC Crypto 200
524.36
-12.50(-2.33%)