Singapore markets close in 5 hours 28 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.19-0.86 (-0.90%)
At close: 04:00PM EST
95.37 +0.18 (+0.19%)
After hours: 07:59PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202295.7396.1294.1195.1995.1920,052,700
28 Nov 202297.0497.5895.6196.0596.0526,237,500
25 Nov 202298.2498.6497.4097.4697.469,701,400
23 Nov 202297.0998.7697.0998.4698.4618,868,100
22 Nov 202295.9597.2294.0597.0597.0523,438,500
21 Nov 202297.2998.4095.3695.6095.6021,647,400
18 Nov 202298.7798.9096.3797.4397.4328,328,800
17 Nov 202296.9799.2896.7998.3698.3626,052,600
16 Nov 202297.9099.6497.6498.8598.8529,105,200
15 Nov 202298.26100.1496.7198.4498.4441,640,800
14 Nov 202295.0996.7994.5195.7095.7030,179,500
11 Nov 202294.6996.9393.9296.4196.4133,072,500
10 Nov 202292.2594.3991.6193.9493.9451,620,100
09 Nov 202288.4589.4487.2887.3287.3231,769,100
08 Nov 202288.9090.3287.5988.9088.9030,429,000
07 Nov 202287.2888.9086.8588.4988.4934,078,900
04 Nov 202285.4086.6483.7186.5886.5851,105,600
03 Nov 202286.3286.5283.3483.4383.4361,288,000
02 Nov 202290.9491.1886.8886.9786.9757,038,300
01 Nov 202295.4596.0390.3790.4790.4747,161,400
31 Oct 202295.4296.0393.9894.5194.5131,675,000
28 Oct 202292.2796.5592.1396.2996.2943,697,300
27 Oct 202294.5295.4391.8092.2292.2260,710,900
26 Oct 202296.4398.3194.6994.9394.9388,114,100
25 Oct 2022102.90104.82102.72104.48104.4840,611,400
24 Oct 2022101.80102.7599.98102.52102.5227,176,400
21 Oct 202297.85101.3197.72101.13101.1332,458,700
20 Oct 2022100.00102.3299.3999.9799.9725,323,200
19 Oct 2022100.01101.0298.9299.6399.6323,811,100
18 Oct 2022103.13103.4799.97100.77100.7724,060,700
17 Oct 202298.86100.9398.8399.9799.9728,419,200
14 Oct 202299.99100.6996.3796.5696.5625,410,700
13 Oct 202295.1599.7894.3899.0699.0634,574,500
12 Oct 202297.3098.7596.7497.5697.5621,876,400
11 Oct 202297.4399.2596.3197.1897.1826,507,100
10 Oct 202299.0099.1097.0197.8697.8618,225,100
07 Oct 202299.85100.5398.3098.6898.6827,502,800
06 Oct 2022100.68102.93100.59101.42101.4222,324,000
05 Oct 202299.83101.9398.80101.43101.4322,176,900
04 Oct 2022100.44101.84100.38101.64101.6428,850,800
03 Oct 202296.7699.2996.5298.6498.6427,982,000
30 Sept 202297.0598.9095.5695.6595.6532,941,500
29 Sept 202298.6498.6495.9697.4297.4231,047,200
28 Sept 202297.65100.7097.11100.05100.0532,466,300
27 Sept 202299.43100.0096.8797.5097.5030,072,800
26 Sept 202298.1099.8897.8098.1798.1727,072,700
23 Sept 202299.6399.6697.4798.7498.7431,625,400
22 Sept 202298.82101.2498.79100.14100.1434,298,600
21 Sept 2022101.67102.8899.2799.2899.2831,487,300
20 Sept 2022102.08102.37100.52101.14101.1426,517,100
19 Sept 2022101.75103.33101.55103.07103.0723,036,800
16 Sept 2022102.07103.13100.94102.80102.8042,797,200
15 Sept 2022104.03105.27102.35102.91102.9134,188,300
14 Sept 2022104.57105.28103.66105.00105.0026,395,100
13 Sept 2022107.80108.30104.09104.32104.3238,172,900
12 Sept 2022110.99111.62109.93110.86110.8622,966,800
09 Sept 2022109.07110.99109.02110.65110.6523,197,700
08 Sept 2022108.04109.60107.16108.38108.3824,238,300
07 Sept 2022107.06109.98106.90109.45109.4523,167,000
06 Sept 2022107.30108.03105.78106.81106.8125,068,300
02 Sept 2022110.59110.74107.26107.85107.8524,160,700
01 Sept 2022108.28110.45107.36109.74109.7428,360,900
31 Aug 2022110.65110.85108.13108.22108.2228,627,000
30 Aug 2022110.17110.50107.80108.94108.9427,513,300
29 Aug 2022109.99110.95108.80109.42109.4221,191,200
26 Aug 2022114.72115.12110.19110.34110.3437,245,700
25 Aug 2022114.24116.72114.11116.65116.6516,956,800
24 Aug 2022113.50114.78112.87113.69113.6917,734,600
23 Aug 2022113.48115.01113.43113.86113.8615,870,400
22 Aug 2022115.20115.63113.85114.24114.2421,456,600
19 Aug 2022119.06119.15116.76117.21117.2121,809,500
18 Aug 2022119.43120.82118.72120.17120.1717,987,700
17 Aug 2022120.12121.29119.38119.55119.5522,847,000
16 Aug 2022121.52122.43120.64121.70121.7019,041,200
15 Aug 2022121.13122.30120.61122.08122.0819,494,800
12 Aug 2022120.26121.68119.46121.68121.6819,096,300
11 Aug 2022121.28121.49118.56118.84118.8424,293,700
10 Aug 2022118.78120.92118.41119.70119.7030,930,400
09 Aug 2022117.14117.32115.71116.63116.6319,086,500
08 Aug 2022118.39120.15116.88117.30117.3019,138,300
05 Aug 2022116.23118.11116.00117.47117.4719,159,500
04 Aug 2022117.48118.78116.89118.19118.1921,602,900
03 Aug 2022115.71118.62115.48118.08118.0828,499,000
02 Aug 2022114.00116.35113.72115.13115.1320,236,000
01 Aug 2022115.30116.72114.34114.86114.8626,034,300
29 Jul 2022113.08116.71113.06116.32116.3237,223,400
28 Jul 2022112.37114.34111.46114.22114.2232,816,600
27 Jul 2022109.26113.91108.01113.06113.0659,858,500
26 Jul 2022106.60107.20104.07105.02105.0247,991,000
25 Jul 2022108.41109.87106.30107.51107.5134,690,900
22 Jul 2022111.00112.34106.50107.90107.9048,901,200
21 Jul 2022114.28114.55111.11114.34114.3432,676,200
20 Jul 2022113.17115.40112.48113.90113.9035,600,400
19 Jul 2022110.85114.02109.56113.81113.8136,530,900
18 Jul 2022112.64113.68108.37109.03109.0343,164,600
18 Jul 202220:1 Stock split
15 Jul 2022112.00113.14110.90111.78111.7846,770,000
14 Jul 2022110.21111.09108.37110.37110.3737,004,000
13 Jul 2022111.70114.20111.20111.35111.3543,722,000
12 Jul 2022116.21116.97113.69114.02114.0229,960,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...