Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.29+1.86 (+1.06%)
At close: 04:00PM EDT
177.30 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024175.55177.49174.98177.29177.2916,502,700
16 May 2024174.60176.34174.05175.43175.4317,247,300
15 May 2024172.30174.05172.03173.88173.8820,958,200
14 May 2024171.59172.78170.42171.93171.9318,729,500
13 May 2024165.85170.95165.76170.90170.9019,648,600
10 May 2024169.69171.34167.91170.29170.2918,740,500
09 May 2024171.15172.44169.93171.58171.5811,937,700
08 May 2024170.75171.91170.52171.16171.1614,569,900
07 May 2024170.12173.47170.00172.98172.9821,102,400
06 May 2024169.22169.90167.89169.83169.8315,147,900
03 May 2024169.54169.85164.98168.99168.9922,767,100
02 May 2024166.67168.53165.69168.46168.4617,041,100
01 May 2024166.18168.81164.90165.57165.5725,223,200
30 Apr 2024167.38169.87164.50164.64164.6429,420,800
29 Apr 2024170.77171.38167.06167.90167.9035,914,600
26 Apr 2024175.99176.42171.40173.69173.6956,500,800
25 Apr 2024153.36158.28152.77157.95157.9536,197,800
24 Apr 2024159.09161.39158.82161.10161.1019,485,700
23 Apr 2024158.59160.48157.96159.92159.9216,115,400
22 Apr 2024156.01159.18155.66157.95157.9517,243,900
19 Apr 2024157.75157.99153.91155.72155.7220,063,900
18 Apr 2024156.93158.49156.21157.46157.4614,016,100
17 Apr 2024157.19158.68156.13156.88156.8816,237,800
16 Apr 2024155.64157.23155.05156.00156.0015,413,200
15 Apr 2024160.28160.83156.15156.33156.3321,140,900
12 Apr 2024159.40161.70158.60159.19159.1916,968,200
11 Apr 2024158.34161.12157.93160.79160.7917,841,700
10 Apr 2024157.88158.16156.20157.66157.6616,339,200
09 Apr 2024157.35159.89156.64158.14158.1421,538,100
08 Apr 2024154.01156.65153.99156.14156.1416,641,500
05 Apr 2024151.68154.84151.08153.94153.9416,289,800
04 Apr 2024155.08156.18151.88151.94151.9424,184,800
03 Apr 2024154.92156.55154.13156.37156.3717,266,200
02 Apr 2024154.75155.99153.46155.87155.8717,598,100
01 Apr 2024151.83157.00151.65156.50156.5024,469,800
28 Mar 2024152.00152.67151.33152.26152.2621,105,600
27 Mar 2024152.15152.69150.13151.94151.9416,622,000
26 Mar 2024151.24153.20151.03151.70151.7019,312,700
25 Mar 2024150.95151.46148.80151.15151.1515,114,700
22 Mar 2024150.24152.56150.09151.77151.7719,226,300
21 Mar 2024150.32151.30148.01148.74148.7419,843,900
20 Mar 2024148.79149.76147.66149.68149.6817,730,000
19 Mar 2024148.98149.62147.01147.92147.9217,748,400
18 Mar 2024149.37152.93148.14148.48148.4847,676,700
15 Mar 2024143.41144.34141.13142.17142.1741,025,900
14 Mar 2024142.30144.73141.49144.34144.3436,117,900
13 Mar 2024140.06142.19140.01140.77140.7719,637,000
12 Mar 2024138.25140.28138.21139.62139.6219,019,700
11 Mar 2024137.07139.98137.07138.94138.9422,536,400
08 Mar 2024135.04138.99134.80136.29136.2926,472,400
07 Mar 2024133.89135.82132.66135.24135.2424,107,300
06 Mar 2024134.24134.74131.95132.56132.5623,175,200
05 Mar 2024132.74134.02131.55133.78133.7828,447,600
04 Mar 2024136.54136.63132.86134.20134.2043,571,500
01 Mar 2024139.61140.00137.98138.08138.0828,522,000
29 Feb 2024138.35139.95137.57139.78139.7835,485,000
28 Feb 2024139.10139.28136.64137.43137.4330,628,700
27 Feb 2024139.41140.49138.50140.10140.1022,364,000
26 Feb 2024143.45143.84138.74138.75138.7533,513,000
23 Feb 2024144.97145.96144.79145.29145.2914,519,400
22 Feb 2024146.12146.20144.01145.32145.3223,024,700
21 Feb 2024142.64143.98141.91143.84143.8416,499,600
20 Feb 2024140.94143.33140.80142.20142.2018,625,600
16 Feb 2024144.21144.48141.52141.76141.7621,849,700
15 Feb 2024144.46144.76141.88143.94143.9426,724,300
14 Feb 2024147.37147.83145.55147.14147.1416,651,800
13 Feb 2024146.07148.04145.11146.37146.3718,138,500
12 Feb 2024149.54150.59148.56148.73148.7317,236,100
09 Feb 2024147.95150.70147.43150.22150.2221,877,700
08 Feb 2024146.97147.61146.42147.22147.2218,241,300
07 Feb 2024146.12147.00145.21146.68146.6821,436,100
06 Feb 2024145.96146.74144.52145.41145.4121,517,700
05 Feb 2024144.04146.67143.91144.93144.9329,254,400
02 Feb 2024140.89143.88138.17143.54143.5442,116,900
01 Feb 2024143.69144.62142.26142.71142.7125,526,900
31 Jan 2024145.39145.59141.55141.80141.8043,908,600
30 Jan 2024154.01155.04152.77153.05153.0526,578,900
29 Jan 2024153.64155.20152.92154.84154.8420,909,300
26 Jan 2024152.87154.11152.80153.79153.7919,494,500
25 Jan 2024151.74154.76151.22153.64153.6421,495,100
24 Jan 2024150.29151.57149.84150.35150.3519,245,000
23 Jan 2024147.72148.86147.19148.68148.6814,113,600
22 Jan 2024148.71150.01147.58147.71147.7121,829,200
19 Jan 2024146.30148.04145.80147.97147.9727,170,900
18 Jan 2024143.44145.59143.35144.99144.9918,876,800
17 Jan 2024142.91143.41140.51142.89142.8917,884,500
16 Jan 2024143.43145.84143.06144.08144.0819,198,900
12 Jan 2024144.34144.74143.36144.24144.2413,995,200
11 Jan 2024144.90146.66142.21143.67143.6717,471,100
10 Jan 2024142.52144.52142.46143.80143.8016,641,900
09 Jan 2024140.06142.80139.79142.56142.5619,579,700
08 Jan 2024138.00140.64137.88140.53140.5317,645,300
05 Jan 2024138.35138.81136.85137.39137.3915,433,200
04 Jan 2024139.85140.63138.01138.04138.0418,253,300
03 Jan 2024138.60141.09138.43140.36140.3618,974,300
02 Jan 2024139.60140.62137.74139.56139.5620,071,900
29 Dec 2023140.68141.43139.90140.93140.9314,872,700
28 Dec 2023141.85142.27140.83141.28141.2812,192,500
27 Dec 2023142.83143.32141.05141.44141.4417,288,400
26 Dec 2023142.98143.95142.50142.82142.8211,170,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...