Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.15-1.94 (-1.98%)
At close: 04:00PM EDT
96.29 +0.14 (+0.15%)
After hours: 08:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202297.7399.4996.0396.1596.1526,248,200
29 Sept 2022------
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 2022100.06100.1198.0199.1799.1725,645,100
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 2022102.97104.03101.86103.63103.6364,518,900
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 2022111.34111.68108.13108.68108.6820,601,600
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
14 Jul 2022110.83111.99109.33111.44111.4432,366,000
13 Jul 2022112.64115.16111.82112.19112.1938,958,000
12 Jul 2022116.84117.85114.61114.85114.8524,970,000
11 Jul 2022118.65118.79116.23116.52116.5226,718,000
08 Jul 2022117.55120.43117.51120.17120.1729,082,000
07 Jul 2022116.01119.86115.53119.31119.3132,184,000
06 Jul 2022114.09116.35112.25115.21115.2128,852,000
05 Jul 2022107.51114.05106.25113.89113.8936,398,000
01 Jul 2022108.34109.81107.11109.08109.0831,028,000
30 Jun 2022110.50111.33107.31109.37109.3738,046,000
29 Jun 2022112.15113.66111.55112.26112.2618,628,000
28 Jun 2022116.35117.86112.44112.57112.5728,232,000
27 Jun 2022118.93119.25116.00116.62116.6232,840,000
24 Jun 2022113.60118.64113.60118.54118.5439,122,000
23 Jun 2022112.95113.20111.03112.68112.6824,710,000
22 Jun 2022111.16113.77110.72112.03112.0323,922,000
21 Jun 2022109.70112.67109.29112.01112.0139,010,000
17 Jun 2022106.54109.25105.63107.87107.8743,516,000
16 Jun 2022108.15109.29105.79106.64106.6435,314,000
15 Jun 2022108.90112.06108.12110.39110.3933,192,000
14 Jun 2022106.89108.46106.35107.19107.1925,480,000
13 Jun 2022107.45109.22106.59106.88106.8836,756,000
10 Jun 2022112.78113.50110.86111.43111.4331,324,000
09 Jun 2022116.34118.35114.87114.92114.9223,142,000
08 Jun 2022116.88118.65116.70117.24117.2422,544,000
07 Jun 2022115.65117.75115.13117.23117.2326,414,000
06 Jun 2022116.74119.40116.53117.01117.0123,786,000
03 Jun 2022115.99116.36113.67114.56114.5625,052,000
02 Jun 2022114.19117.90113.31117.75117.7527,472,000
01 Jun 2022114.93117.40113.55114.14114.1428,630,000
31 May 2022113.08116.43112.57114.04114.0451,302,000
27 May 2022109.79112.87109.55112.80112.8029,924,000
26 May 2022106.05108.96105.49108.30108.3030,288,000
25 May 2022105.14106.54104.21105.84105.8437,900,000
24 May 2022106.38106.39102.21105.93105.9360,386,000
23 May 2022110.10112.01109.15111.67111.6731,558,000
20 May 2022112.09112.55106.37109.31109.3137,586,000
19 May 2022111.84113.59110.47110.75110.7529,192,000
18 May 2022115.24115.70112.14112.40112.4027,982,000
17 May 2022117.23117.23115.34116.70116.7021,576,000
16 May 2022115.38116.61114.33114.79114.7923,282,000
13 May 2022114.85118.08114.00116.52116.5229,738,000
12 May 2022111.94114.86110.11113.16113.1641,464,000
11 May 2022113.71116.67113.65113.96113.9636,502,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...