Mail

GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	126.29	126.38	122.89	124.81	124.81	14,307,745
26 May 2023	124.07	126.00	123.29	125.43	125.43	25,154,700
25 May 2023	125.21	125.98	122.90	124.35	124.35	33,812,700
24 May 2023	121.88	122.75	120.75	121.64	121.64	23,087,900
23 May 2023	124.93	125.42	123.05	123.29	123.29	24,477,900
22 May 2023	123.51	127.05	123.45	125.87	125.87	29,760,200
19 May 2023	124.20	126.48	122.72	123.25	123.25	30,251,300
18 May 2023	121.56	123.90	121.49	123.52	123.52	27,014,500
17 May 2023	120.18	122.28	119.46	121.48	121.48	26,659,600
16 May 2023	116.83	121.20	116.83	120.09	120.09	32,370,100
15 May 2023	116.49	118.79	116.48	116.96	116.96	22,107,900
12 May 2023	117.00	118.26	116.55	117.92	117.92	31,272,500
11 May 2023	115.86	118.44	114.93	116.90	116.90	57,115,100
10 May 2023	108.55	113.51	108.48	112.28	112.28	47,533,500
09 May 2023	108.78	110.60	107.72	107.94	107.94	24,782,400
08 May 2023	105.79	108.42	105.79	108.24	108.24	17,266,000
05 May 2023	105.32	106.44	104.74	106.21	106.21	20,705,300
04 May 2023	106.16	106.30	104.70	105.21	105.21	19,780,600
03 May 2023	106.22	108.13	105.62	106.12	106.12	17,116,300
02 May 2023	107.66	107.73	104.50	105.98	105.98	20,343,100
01 May 2023	107.72	108.68	107.50	107.71	107.71	20,926,300
28 Apr 2023	107.80	108.29	106.04	108.22	108.22	23,957,900
27 Apr 2023	105.23	109.15	104.42	108.37	108.37	38,235,200
26 Apr 2023	105.56	107.02	103.27	104.45	104.45	37,068,200
25 Apr 2023	106.61	107.44	104.56	104.61	104.61	31,408,100
24 Apr 2023	106.05	107.32	105.36	106.78	106.78	21,410,900
21 Apr 2023	106.09	106.64	105.49	105.91	105.91	22,379,000
20 Apr 2023	104.65	106.89	104.64	105.90	105.90	22,515,300
19 Apr 2023	104.21	105.72	103.80	105.02	105.02	16,732,000
18 Apr 2023	107.00	107.05	104.78	105.12	105.12	17,641,400
17 Apr 2023	105.43	106.71	105.32	106.42	106.42	29,043,400
14 Apr 2023	107.69	109.58	107.59	109.46	109.46	20,758,700
13 Apr 2023	106.47	108.26	106.44	108.19	108.19	21,650,700
12 Apr 2023	107.39	107.59	104.97	105.22	105.22	22,761,600
11 Apr 2023	106.92	107.22	105.28	106.12	106.12	18,721,300
10 Apr 2023	107.39	107.97	105.60	106.95	106.95	19,741,500
06 Apr 2023	105.77	109.63	104.82	108.90	108.90	34,684,200
05 Apr 2023	106.12	106.54	104.10	104.95	104.95	21,864,200
04 Apr 2023	104.84	106.10	104.60	105.12	105.12	20,377,200
03 Apr 2023	102.67	104.95	102.38	104.91	104.91	20,719,900
31 Mar 2023	101.71	104.19	101.44	104.00	104.00	28,108,000
30 Mar 2023	101.44	101.61	100.29	101.32	101.32	25,009,800
29 Mar 2023	102.72	102.82	101.03	101.90	101.90	26,148,300
28 Mar 2023	103.00	103.00	100.28	101.36	101.36	24,913,500
27 Mar 2023	105.32	105.40	102.63	103.06	103.06	25,393,400
24 Mar 2023	105.74	106.16	104.74	106.06	106.06	25,236,200
23 Mar 2023	105.89	107.10	105.41	106.26	106.26	31,385,800
22 Mar 2023	105.14	107.51	104.21	104.22	104.22	32,336,900
21 Mar 2023	101.98	105.96	101.86	105.84	105.84	33,122,800
20 Mar 2023	101.06	102.58	100.79	101.93	101.93	26,033,900
17 Mar 2023	100.84	103.49	100.75	102.46	102.46	76,140,300
16 Mar 2023	96.57	101.97	95.87	101.07	101.07	54,499,500
15 Mar 2023	93.54	97.25	93.04	96.55	96.55	38,367,300
14 Mar 2023	93.07	94.83	92.78	94.25	94.25	32,303,900
13 Mar 2023	90.57	93.08	89.94	91.66	91.66	31,508,600
10 Mar 2023	92.50	93.18	90.80	91.01	91.01	32,850,100
09 Mar 2023	94.49	95.92	92.36	92.66	92.66	24,438,900
08 Mar 2023	94.40	96.24	94.40	94.65	94.65	25,395,200
07 Mar 2023	95.42	96.09	93.84	94.17	94.17	24,101,500
06 Mar 2023	94.36	96.30	94.30	95.58	95.58	28,288,200
03 Mar 2023	92.74	94.11	92.66	94.02	94.02	30,242,500
02 Mar 2023	89.86	92.48	89.77	92.31	92.31	23,328,600
01 Mar 2023	90.16	91.20	89.85	90.51	90.51	26,323,900
28 Feb 2023	89.54	91.45	89.52	90.30	90.30	30,546,900
27 Feb 2023	90.09	90.45	89.61	90.10	90.10	22,724,300
24 Feb 2023	89.63	90.13	88.86	89.35	89.35	31,295,600
23 Feb 2023	92.13	92.13	90.01	91.07	91.07	32,423,700
22 Feb 2023	91.93	92.36	90.87	91.80	91.80	29,891,100
21 Feb 2023	93.24	93.42	92.00	92.05	92.05	28,367,200
17 Feb 2023	95.07	95.75	93.45	94.59	94.59	31,095,100
16 Feb 2023	95.54	97.88	94.97	95.78	95.78	35,642,100
15 Feb 2023	94.74	97.34	94.36	97.10	97.10	36,964,500
14 Feb 2023	94.66	95.18	92.65	94.95	94.95	42,513,100
13 Feb 2023	95.01	95.35	94.05	95.00	95.00	43,116,600
10 Feb 2023	95.74	97.02	94.53	94.86	94.86	49,325,300
09 Feb 2023	100.54	100.61	93.86	95.46	95.46	97,798,600
08 Feb 2023	102.69	103.58	98.46	100.00	100.00	73,546,000
07 Feb 2023	103.63	108.67	103.55	108.04	108.04	33,738,800
06 Feb 2023	102.68	104.70	102.21	103.47	103.47	25,573,000
03 Feb 2023	103.51	108.02	103.30	105.22	105.22	36,823,400
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	29,020,400
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	53,704,800
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	18,630,700
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	26,612,600
05 Jan 2023	88.07	88.21	86.56	86.77	86.77	23,136,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...