Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	304.20	307.37	300.00	302.04	302.04	-0.75%	288,747
Mar 12, 2026	306.05	308.67	300.84	304.33	304.33	-0.98%	395,287
Mar 11, 2026	308.43	311.03	305.00	307.35	307.35	0.04%	22,314
Mar 10, 2026	305.35	309.11	303.58	307.22	307.22	1.69%	38,896
Mar 9, 2026	292.00	302.51	290.78	302.12	302.12	0.86%	64,797
Mar 6, 2026	301.86	302.01	293.88	299.55	299.34	0.19%	28,624
Mar 5, 2026	302.47	305.26	298.12	298.98	298.77	-1.37%	76,090
Mar 4, 2026	298.84	305.36	298.50	303.12	302.91	0.45%	38,398
Mar 3, 2026	302.15	306.36	296.00	301.77	301.56	-1.52%	52,698
Mar 2, 2026	303.44	311.43	300.00	306.44	306.23	-0.56%	210,498
Feb 27, 2026	307.61	309.47	303.61	308.16	307.94	0.28%	46,141
Feb 26, 2026	311.70	314.37	302.38	307.29	307.07	-1.11%	92,972
Feb 25, 2026	311.56	313.65	309.37	310.74	310.52	0.09%	37,361
Feb 24, 2026	312.91	313.20	306.22	310.46	310.24	-0.83%	89,701
Feb 23, 2026	313.15	319.21	311.45	313.05	312.83	-0.57%	40,666
Feb 20, 2026	308.20	316.75	304.50	314.84	314.62	3.34%	74,742
Feb 19, 2026	304.63	306.03	300.74	304.68	304.47	0.13%	156,354
Feb 18, 2026	301.44	305.88	301.00	304.28	304.07	0.37%	41,522
Feb 17, 2026	305.90	306.02	296.94	303.16	302.95	-1.57%	62,376
Feb 13, 2026	307.89	310.72	303.96	307.99	307.77	-0.80%	41,615
Feb 12, 2026	312.77	316.46	309.80	310.47	310.25	-0.37%	324,512
Feb 11, 2026	319.50	321.23	310.75	311.63	311.41	-2.32%	97,075
Feb 10, 2026	324.50	324.91	314.65	319.03	318.81	-1.80%	79,861
Feb 9, 2026	324.25	330.00	317.75	324.89	324.66	-0.04%	67,978
Feb 6, 2026	327.25	331.90	320.23	325.02	324.79	-1.51%	77,494
Feb 5, 2026	325.89	333.34	306.91	330.00	329.77	-0.44%	173,470
Feb 4, 2026	343.40	345.77	329.38	331.47	331.24	-2.65%	97,039
Feb 3, 2026	350.12	350.55	338.66	340.49	340.25	-1.14%	126,281
Feb 2, 2026	331.10	345.07	330.00	344.40	344.16	1.63%	76,659
Jan 30, 2026	336.29	340.32	330.72	338.88	338.64	0.57%	52,015
Jan 29, 2026	343.15	343.49	326.74	336.95	336.71	0.84%	86,051
Jan 28, 2026	337.00	338.05	332.14	334.14	333.91	-0.50%	33,002
Jan 27, 2026	335.62	338.83	333.59	335.83	335.59	0.06%	23,938
Jan 26, 2026	326.88	336.29	325.48	335.63	335.40	1.77%	29,410
Jan 23, 2026	332.14	333.96	327.98	329.80	329.57	-0.61%	40,938
Jan 22, 2026	330.23	335.63	328.38	331.84	331.61	1.66%	35,190
Jan 21, 2026	323.12	332.57	318.54	326.42	326.19	0.80%	61,190
Jan 20, 2026	326.29	328.09	317.17	323.85	323.62	-1.62%	71,974
Jan 16, 2026	334.49	336.90	328.32	329.17	328.94	-1.38%	71,871
Jan 15, 2026	337.25	338.86	331.32	333.77	333.54	-0.48%	37,971
Jan 14, 2026	337.32	338.36	331.24	335.38	335.15	-0.32%	37,743
Jan 13, 2026	332.55	341.18	332.02	336.46	336.22	1.76%	52,720
Jan 12, 2026	326.46	334.31	325.00	330.64	330.41	0.01%	41,771
Jan 9, 2026	327.44	331.45	325.90	330.61	330.38	1.37%	37,584
Jan 8, 2026	322.63	330.50	320.40	326.15	325.92	0.86%	47,030
Jan 7, 2026	314.05	326.44	312.90	323.38	323.15	2.65%	47,860
Jan 6, 2026	317.76	321.49	312.46	315.04	314.82	-0.69%	48,786
Jan 5, 2026	315.87	319.01	315.30	317.22	316.99	0.84%	165,789
Jan 2, 2026	314.60	322.89	310.64	314.57	314.35	-0.22%	51,235
Dec 31, 2025	313.70	315.40	312.32	315.25	315.03	0.13%	7,108