Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023103.51108.02103.30105.22105.2236,805,900
02 Feb 2023106.79108.82106.54108.80108.8046,622,600
01 Feb 202399.74102.1998.42101.43101.4326,392,600
31 Jan 202397.8699.9197.7999.8799.8722,306,800
30 Jan 202398.7599.4197.5297.9597.9524,365,100
27 Jan 202399.05101.5898.97100.71100.7129,011,900
26 Jan 202398.2899.2196.8299.1699.1624,542,100
25 Jan 202397.2097.7295.2696.7396.7331,000,900
24 Jan 202399.55101.0998.7099.2199.2127,391,400
23 Jan 202399.13101.4098.75101.21101.2131,791,800
20 Jan 202395.9599.4295.9199.2899.2853,610,200
19 Jan 202391.3994.4091.3893.9193.9128,707,700
18 Jan 202392.9493.5991.4091.7891.7819,641,600
17 Jan 202392.7892.9790.8492.1692.1622,935,800
13 Jan 202391.5392.9890.9392.8092.8018,617,800
12 Jan 202392.4092.6290.5791.9191.9122,754,200
11 Jan 202390.0692.4589.7492.2692.2625,998,800
10 Jan 202386.7289.4786.7089.2489.2422,855,600
09 Jan 202389.1990.8388.5888.8088.8022,996,700
06 Jan 202387.3688.4785.5788.1688.1626,604,400
05 Jan 202388.0788.2186.5686.7786.7723,136,100
04 Jan 202391.0191.2487.8088.7188.7127,046,500
03 Jan 202389.8391.5589.0289.7089.7020,738,500
30 Dec 202287.3688.8387.0388.7388.7319,179,300
29 Dec 202287.0389.3686.9988.9588.9518,280,700
28 Dec 202287.5088.5286.3786.4686.4617,879,600
27 Dec 202289.3189.5087.5487.9387.9315,470,900
23 Dec 202287.6290.1087.6289.8189.8117,815,000
22 Dec 202288.9389.1886.9488.2688.2623,656,100
21 Dec 202289.7390.9288.9190.2590.2520,336,400
20 Dec 202288.7389.7888.0489.6389.6321,976,800
19 Dec 202290.8891.2088.9389.1589.1523,020,500
16 Dec 202291.2091.7590.0190.8690.8648,485,500
15 Dec 202293.5494.0390.4391.2091.2028,298,800
14 Dec 202295.5497.2293.9495.3195.3126,452,900
13 Dec 202298.0799.8095.3895.8595.8534,788,500
12 Dec 202293.0993.8891.9093.5693.5627,380,900
09 Dec 202293.9094.4993.0293.0793.0721,885,300
08 Dec 202295.6995.8793.8093.9593.9525,593,200
07 Dec 202296.7797.3195.0395.1595.1526,647,900
06 Dec 202299.67100.2196.7697.3197.3120,877,600
05 Dec 202299.82101.7599.3699.8799.8719,955,500
02 Dec 202299.37101.1599.17100.83100.8318,821,500
01 Dec 2022101.40102.59100.67101.28101.2821,771,500
30 Nov 202295.12101.4594.67101.45101.4539,888,100
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 202299.0199.1696.7497.8097.8024,969,900
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 202294.7197.3694.1696.7396.7330,569,100
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 202285.5186.7383.8886.7086.7040,173,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...