Singapore markets open in 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.55-2.83 (-1.60%)
At close: 04:00PM EDT
174.02 +0.47 (+0.27%)
After hours: 07:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024177.07178.25172.95173.55173.5520,548,760
22 May 2024176.64177.15175.21176.38176.3817,880,000
21 May 2024176.90178.15175.81177.85177.8516,989,400
20 May 2024176.19178.77176.08176.92176.9222,554,400
17 May 2024174.18176.27173.69176.06176.0624,479,300
16 May 2024173.29175.12172.69174.18174.1827,867,900
15 May 2024170.63172.65170.51172.51172.5126,948,400
14 May 2024169.77171.25168.80170.34170.3425,127,100
13 May 2024164.26169.28164.00169.14169.1431,327,600
10 May 2024168.03169.85166.19168.65168.6529,799,900
09 May 2024169.39170.69168.18169.96169.9615,346,700
08 May 2024169.00170.15168.74169.38169.3819,569,100
07 May 2024168.50171.76168.39171.25171.2528,039,700
06 May 2024167.46168.14166.03168.10168.1021,871,300
03 May 2024167.56167.96163.05167.24167.2434,662,400
02 May 2024164.79166.73163.89166.62166.6224,294,500
01 May 2024164.30167.12163.09163.86163.8633,493,200
30 Apr 2024165.61168.10162.60162.78162.7833,562,900
29 Apr 2024169.06169.55165.21166.15166.1545,610,000
26 Apr 2024174.37174.71169.65171.95171.9564,665,300
25 Apr 2024151.33156.49150.87156.00156.0057,109,700
24 Apr 2024157.49159.57157.17159.13159.1322,779,100
23 Apr 2024156.96158.97156.28158.26158.2621,151,600
22 Apr 2024154.31157.64154.06156.28156.2826,446,200
19 Apr 2024156.20156.36152.30154.09154.0932,239,100
18 Apr 2024155.34156.94154.62156.01156.0119,883,000
17 Apr 2024155.62157.08154.58155.47155.4721,763,100
16 Apr 2024154.19155.65153.43154.40154.4020,779,500
15 Apr 2024158.86159.24154.59154.86154.8627,136,500
12 Apr 2024157.96160.22157.14157.73157.7325,329,200
11 Apr 2024156.91159.68156.46159.41159.4127,166,400
10 Apr 2024156.21156.61154.68156.14156.1422,838,600
09 Apr 2024156.09158.56155.19156.60156.6031,113,000
08 Apr 2024152.78155.27152.61154.85154.8520,702,000
05 Apr 2024150.03153.42149.60152.50152.5023,449,300
04 Apr 2024153.50154.77150.45150.53150.5334,724,700
03 Apr 2024153.60155.08152.73154.92154.9224,705,000
02 Apr 2024153.50154.70152.15154.56154.5624,586,000
01 Apr 2024150.69155.74150.61155.49155.4931,730,800
28 Mar 2024150.85151.43150.17150.93150.9324,485,400
27 Mar 2024151.18151.64148.90150.87150.8722,879,200
26 Mar 2024150.22152.26149.98150.67150.6722,149,100
25 Mar 2024149.94150.38147.82150.07150.0719,229,300
22 Mar 2024149.12151.58148.98150.77150.7729,175,700
21 Mar 2024149.47150.37146.90147.60147.6024,755,600
20 Mar 2024148.00148.86146.74148.74148.7421,311,500
19 Mar 2024148.16148.79146.08147.03147.0324,070,400
18 Mar 2024148.61152.15147.17147.68147.6869,273,700
15 Mar 2024142.50143.18140.03141.18141.1849,460,600
14 Mar 2024141.19143.59140.46143.10143.1042,753,400
13 Mar 2024139.00141.09138.99139.79139.7923,347,200
12 Mar 2024137.03139.38137.03138.50138.5027,563,400
11 Mar 2024136.13139.10136.13137.67137.6732,437,800
08 Mar 2024134.21138.09134.00135.41135.4139,343,100
07 Mar 2024132.79134.94131.61134.38134.3837,738,200
06 Mar 2024133.12133.58130.85131.40131.4035,318,600
05 Mar 2024131.88133.24130.67132.67132.6740,194,800
04 Mar 2024135.66135.66131.91133.35133.3555,999,400
01 Mar 2024138.43138.87136.92137.14137.1431,119,500
29 Feb 2024137.28138.86136.40138.46138.4642,133,000
28 Feb 2024137.90138.01135.41136.38136.3837,328,600
27 Feb 2024138.02139.25137.09138.88138.8833,099,200
26 Feb 2024142.14142.44137.39137.57137.5753,641,800
23 Feb 2024143.67144.68143.43143.96143.9619,493,800
22 Feb 2024144.93145.00142.80144.09144.0927,191,900
21 Feb 2024141.45142.69140.68142.55142.5523,315,700
20 Feb 2024139.66142.08139.49141.12141.1225,144,700
16 Feb 2024142.99143.19140.14140.52140.5231,451,100
15 Feb 2024143.14143.52140.46142.77142.7737,590,700
14 Feb 2024146.08146.52144.09145.94145.9422,704,200
13 Feb 2024144.92146.67143.69145.14145.1427,837,700
12 Feb 2024148.42149.34147.37147.53147.5321,564,100
09 Feb 2024146.68149.44146.18149.00149.0026,829,500
08 Feb 2024145.83146.33145.10145.91145.9122,563,800
07 Feb 2024144.76145.62143.93145.54145.5425,208,900
06 Feb 2024144.65145.36143.19144.10144.1029,128,200
05 Feb 2024142.82145.47142.78143.68143.6838,505,400
02 Feb 2024139.26142.62136.50142.38142.3862,470,600
01 Feb 2024142.12143.06140.79141.16141.1640,466,500
31 Jan 2024143.62144.00139.87140.10140.1071,910,000
30 Jan 2024152.80153.62151.19151.46151.4636,331,800
29 Jan 2024152.06153.78151.43153.51153.5127,784,300
26 Jan 2024151.10152.54151.01152.19152.1926,115,500
25 Jan 2024150.07153.05149.54151.87151.8729,149,100
24 Jan 2024148.54149.85148.10148.70148.7025,233,500
23 Jan 2024145.89147.18145.50147.04147.0421,636,100
22 Jan 2024147.10148.39145.84145.99145.9932,200,400
19 Jan 2024144.74146.45144.38146.38146.3833,300,700
18 Jan 2024142.05144.21141.99143.48143.4825,746,400
17 Jan 2024141.35141.84138.90141.47141.4720,968,600
16 Jan 2024142.00144.35141.45142.49142.4922,670,500
12 Jan 2024142.67143.20141.82142.65142.6518,768,600
11 Jan 2024143.49145.22140.64142.08142.0824,008,700
10 Jan 2024141.00143.00140.91142.28142.2821,320,200
09 Jan 2024138.50141.49138.15140.95140.9524,759,600
08 Jan 2024136.29139.01136.26138.84138.8421,404,000
05 Jan 2024136.75137.16135.15135.73135.7322,506,000
04 Jan 2024138.42139.16136.35136.39136.3927,137,700
03 Jan 2024137.25139.63137.08138.92138.9224,212,100
02 Jan 2024138.55139.45136.48138.17138.1723,711,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...