Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	336.01	339.95	330.38	338.35	338.35	0.48%	107,824
Jan 29, 2026	343.13	343.45	326.53	336.74	336.74	0.81%	125,379
Jan 28, 2026	335.66	337.57	331.92	334.03	334.03	-0.42%	80,175
Jan 27, 2026	335.36	338.17	333.00	335.45	335.45	0.04%	63,083
Jan 26, 2026	326.41	335.80	325.22	335.31	335.31	1.84%	72,527
Jan 23, 2026	331.73	333.64	327.50	329.24	329.24	-0.71%	49,659
Jan 22, 2026	329.95	335.60	328.38	331.58	331.58	1.63%	74,116
Jan 21, 2026	322.91	332.42	318.22	326.25	326.25	0.82%	121,198
Jan 20, 2026	329.56	329.56	316.65	323.59	323.59	-1.58%	130,409
Jan 16, 2026	334.24	336.38	327.75	328.78	328.78	-1.36%	155,137
Jan 15, 2026	336.00	338.33	330.73	333.31	333.31	-0.54%	95,214
Jan 14, 2026	336.90	338.12	330.49	335.13	335.13	-0.28%	68,764
Jan 13, 2026	331.70	340.44	331.29	336.06	336.06	1.82%	274,447
Jan 12, 2026	328.74	334.00	324.51	330.06	330.06	0.05%	348,308
Jan 9, 2026	324.98	330.74	324.72	329.88	329.88	1.35%	82,808
Jan 8, 2026	322.35	330.19	320.00	325.48	325.48	0.82%	108,263
Jan 7, 2026	313.95	326.14	312.71	322.84	322.84	2.58%	114,215
Jan 6, 2026	317.09	320.86	311.84	314.74	314.74	-0.60%	72,762
Jan 5, 2026	315.10	319.50	314.68	316.62	316.62	0.72%	108,937
Jan 2, 2026	313.32	322.40	310.33	314.37	314.37	-0.03%	77,479
Dec 31, 2025	313.38	314.51	311.44	314.45	314.45	0.13%	22,046
Dec 30, 2025	313.00	316.88	312.21	314.03	314.03	0.31%	40,299
Dec 29, 2025	313.72	313.91	310.00	313.06	313.06	-0.26%	76,222
Dec 24, 2025	314.98	315.95	311.96	313.88	313.88	-0.25%	33,957
Dec 23, 2025	309.84	314.90	308.69	314.67	314.67	2.03%	107,026
Dec 22, 2025	309.44	310.70	305.35	308.41	308.41	1.42%	673,108
Dec 19, 2025	302.10	306.19	301.00	304.10	304.10	0.55%	251,623
Dec 18, 2025	296.70	303.92	296.70	302.45	302.45	1.54%	464,072
Dec 17, 2025	305.55	308.96	296.54	297.86	297.86	-2.21%	487,543
Dec 16, 2025	307.00	310.73	302.66	304.60	304.60	-1.13%	121,514
Dec 15, 2025	308.79	311.97	304.90	308.09	308.09	-0.42%	105,374
Dec 12, 2025	313.70	315.09	305.57	309.38	309.38	-1.11%	139,785
Dec 11, 2025	316.80	321.05	308.69	312.85	312.85	-1.71%	135,217
Dec 10, 2025	316.85	318.94	314.75	318.28	318.28	0.34%	57,992
Dec 9, 2025	314.37	320.00	311.53	317.21	317.21	1.48%	139,967
Dec 8, 2025	321.20	322.93	311.30	312.58	312.58	-2.53%	113,402
Dec 5, 2025	318.90	323.11	318.01	320.69	320.48	1.19%	114,806
Dec 4, 2025	320.89	322.36	314.79	316.93	316.72	-1.26%	154,489
Dec 3, 2025	317.33	321.57	314.00	320.99	320.78	1.42%	88,412
Dec 2, 2025	315.98	318.37	314.00	316.50	316.29	0.02%	141,536
Dec 1, 2025	317.16	320.25	314.10	316.45	316.24	-1.17%	349,509
Nov 28, 2025	324.26	330.75	316.83	320.18	319.97	-0.30%	376,004
Nov 27, 2025	320.60	321.15	319.95	321.15	320.94	0.60%	17,576
Nov 26, 2025	324.52	330.82	316.80	319.22	319.01	-1.13%	410,543
Nov 25, 2025	326.61	333.00	317.68	322.87	322.66	1.63%	474,254
Nov 24, 2025	307.75	318.56	248.39	317.69	317.48	5.04%	440,881
Nov 21, 2025	289.64	303.70	286.63	302.44	302.24	3.93%	328,755
Nov 20, 2025	300.50	306.38	290.47	291.02	290.82	-0.99%	328,120
Nov 19, 2025	284.28	303.63	283.74	293.92	293.73	1.87%	303,655
Nov 18, 2025	282.88	290.01	278.38	288.51	288.32	1.31%	249,156