Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	153.00	153.00	148.30	148.30	148.30	-2.20%	1,376
Jan 14, 2026	151.48	151.64	148.09	151.64	151.64	1.11%	2,084
Jan 13, 2026	150.56	152.59	149.98	149.98	149.98	0.62%	5,890
Jan 12, 2026	146.99	149.06	145.86	149.06	149.06	1.34%	3,784
Jan 9, 2026	147.38	147.80	146.14	147.09	147.09	0.68%	7,010
Jan 8, 2026	145.00	147.52	144.41	146.09	146.09	1.22%	4,973
Jan 7, 2026	140.29	146.00	140.29	144.33	144.33	2.88%	2,053
Jan 6, 2026	142.25	143.95	139.90	140.29	140.29	-1.61%	466
Jan 5, 2026	144.43	144.43	141.90	142.59	142.59	-0.29%	836
Jan 2, 2026	145.06	145.66	140.71	143.00	143.00	-0.43%	4,695
Dec 30, 2025	145.68	145.68	143.62	143.62	143.62	-1.41%	515
Dec 29, 2025	145.33	146.06	144.77	145.68	145.68	1.24%	6,922
Dec 26, 2025	146.54	146.54	143.89	143.89	143.89	-0.82%	14,442
Dec 23, 2025	146.22	146.22	144.14	145.08	145.08	0.21%	2,011
Dec 22, 2025	142.81	145.12	142.18	144.77	144.77	2.40%	2,752
Dec 19, 2025	141.76	141.76	139.02	141.38	141.38	0.73%	2,571
Dec 18, 2025	139.03	140.35	138.53	140.35	140.35	2.69%	11,704
Dec 17, 2025	141.00	141.57	136.67	136.67	136.67	-1.90%	8,033
Dec 16, 2025	140.91	141.24	138.99	139.31	139.31	-0.14%	9,042
Dec 15, 2025	137.63	140.49	137.63	139.51	139.51	-0.66%	2,873
Dec 12, 2025	141.75	142.00	138.80	140.44	140.44	-0.37%	6,090
Dec 11, 2025	143.26	145.33	140.23	140.96	140.96	-3.58%	2,233
Dec 10, 2025	143.85	146.19	143.85	146.19	146.19	1.87%	2,769
Dec 9, 2025	142.37	144.52	142.26	143.50	143.50	1.77%	9,726
Dec 8, 2025	145.19	145.37	141.00	141.00	141.00	-3.23%	11,561
Dec 5, 2025	141.19	150.51	137.70	145.71	145.71	3.70%	9,348
Dec 4, 2025	143.03	147.00	140.00	140.51	140.45	-0.78%	10,090
Dec 3, 2025	139.80	142.43	139.22	141.61	141.55	1.27%	27,829
Dec 2, 2025	141.15	141.44	139.84	139.84	139.78	0.06%	2,610
Dec 1, 2025	141.23	141.95	139.75	139.75	139.69	-1.53%	8,369
Nov 28, 2025	144.11	145.10	141.11	141.92	141.86	-0.53%	4,483
Nov 27, 2025	142.00	144.24	139.80	142.68	142.62	0.98%	3,960
Nov 26, 2025	143.06	144.61	141.30	141.30	141.24	-2.22%	2,724
Nov 25, 2025	145.01	148.89	143.45	144.51	144.44	0.67%	3,546
Nov 24, 2025	138.54	143.55	138.54	143.55	143.49	6.27%	49,818
Nov 21, 2025	131.00	136.19	131.00	135.08	135.02	3.33%	12,898
Nov 19, 2025	128.40	134.83	125.54	130.73	130.67	3.09%	10,056
Nov 18, 2025	126.60	129.00	124.81	126.81	126.75	0.17%	1,539
Nov 17, 2025	123.14	129.90	123.14	126.60	126.54	3.85%	5,271
Nov 14, 2025	120.60	122.83	119.58	121.91	121.86	-0.93%	8,369
Nov 13, 2025	125.30	125.45	122.77	123.06	123.00	-2.78%	438
Nov 12, 2025	128.63	128.63	125.64	126.58	126.52	-0.91%	999
Nov 11, 2025	130.03	130.03	126.45	127.74	127.68	-0.79%	6,082
Nov 10, 2025	125.29	128.86	125.29	128.76	128.70	3.81%	10,072
Nov 7, 2025	124.20	127.14	122.98	124.04	123.98	-2.13%	5,580
Nov 6, 2025	128.18	129.30	125.81	126.74	126.68	-0.13%	14,434
Nov 5, 2025	124.50	127.04	124.41	126.91	126.85	1.93%	17,735
Nov 4, 2025	125.00	125.94	124.51	124.51	124.45	0.04%	2,839
Nov 3, 2025	127.51	127.51	124.46	124.46	124.40	-1.41%	9,993
Oct 31, 2025	126.92	128.19	124.80	126.24	126.18	-0.54%	406