Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.03	32.26	30.99	32.09	32.09	1.74%	261,290
Dec 19, 2024	32.08	32.34	31.54	31.54	31.54	-0.19%	307,253
Dec 18, 2024	32.69	33.01	31.48	31.60	31.60	-3.69%	455,516
Dec 17, 2024	33.04	33.72	32.70	32.81	32.81	-0.49%	392,236
Dec 16, 2024	32.27	33.38	32.27	32.97	32.97	3.52%	570,924
Dec 13, 2024	32.10	32.30	31.84	31.85	31.85	-1.18%	175,673
Dec 12, 2024	32.76	32.76	32.19	32.23	32.23	-1.62%	340,456
Dec 11, 2024	31.13	32.78	31.07	32.76	32.76	5.51%	742,368
Dec 10, 2024	30.73	31.26	30.40	31.05	31.05	5.50%	704,512
Dec 9, 2024	29.29	29.61	29.19	29.43	29.43	0.17%	238,298
Dec 6, 2024	28.97	29.41	28.88	29.38	29.38	1.28%	315,269
Dec 5, 2024	29.47	29.54	28.97	29.01	29.01	-0.89%	213,824
Dec 4, 2024	28.79	29.35	28.76	29.27	29.27	1.67%	236,258
Dec 3, 2024	28.83	29.00	28.71	28.79	28.79	0.03%	191,982
Dec 2, 2024	28.37	28.88	28.36	28.78	28.78	1.05%	196,595
Nov 29, 2024	28.34	28.49	28.10	28.48	28.48	-0.42%	165,695
Nov 28, 2024	28.41	28.64	28.41	28.60	28.60	0.49%	18,399
Nov 27, 2024	28.47	28.48	28.26	28.46	28.46	0.14%	242,609
Nov 26, 2024	28.24	28.55	28.22	28.42	28.42	0.71%	229,762
Nov 25, 2024	28.00	28.38	27.90	28.22	28.22	1.66%	263,259
Nov 22, 2024	27.83	28.00	27.57	27.76	27.76	-1.60%	362,610
Nov 21, 2024	29.14	29.19	27.55	28.21	28.21	-4.44%	949,817
Nov 20, 2024	29.80	29.80	29.20	29.52	29.52	-1.27%	149,931
Nov 19, 2024	29.12	29.98	29.12	29.90	29.90	1.53%	172,665
Nov 18, 2024	29.19	29.45	29.07	29.45	29.45	1.62%	154,593
Nov 15, 2024	29.20	29.27	28.78	28.98	28.98	-2.06%	235,840
Nov 14, 2024	29.98	30.03	29.34	29.59	29.59	-1.66%	258,398
Nov 13, 2024	30.38	30.39	30.03	30.09	30.09	-1.44%	188,881
Nov 12, 2024	30.13	30.64	30.13	30.53	30.53	0.73%	124,827
Nov 11, 2024	30.08	30.34	30.00	30.31	30.31	1.07%	123,419
Nov 8, 2024	30.29	30.33	29.92	29.99	29.99	-1.22%	173,692
Nov 7, 2024	29.88	30.41	29.79	30.36	30.36	2.12%	248,962
Nov 6, 2024	29.11	29.74	29.11	29.73	29.73	4.21%	255,431
Nov 5, 2024	28.48	28.66	28.40	28.53	28.53	0.32%	160,876
Nov 4, 2024	28.48	28.62	28.25	28.44	28.44	-1.08%	173,997
Nov 1, 2024	28.62	28.97	28.39	28.75	28.75	-0.14%	308,155
Oct 31, 2024	29.08	29.72	28.79	28.79	28.79	-1.94%	602,986
Oct 30, 2024	30.21	30.60	29.30	29.36	29.36	2.84%	925,534
Oct 29, 2024	28.26	28.66	28.12	28.55	28.55	1.67%	466,470
Oct 28, 2024	28.50	28.50	27.65	28.08	28.08	0.83%	414,336
Oct 25, 2024	27.59	27.89	27.54	27.85	27.85	1.46%	152,958
Oct 24, 2024	27.37	27.52	27.15	27.45	27.45	0.15%	216,329
Oct 23, 2024	27.71	27.90	27.30	27.41	27.41	-1.47%	153,331
Oct 22, 2024	27.52	27.90	27.49	27.82	27.82	0.76%	121,917
Oct 21, 2024	27.54	27.72	27.40	27.61	27.61	0.25%	158,457
Oct 18, 2024	27.54	27.73	27.50	27.54	27.54	0.22%	80,192
Oct 17, 2024	27.96	28.00	27.43	27.48	27.48	-1.36%	192,176
Oct 16, 2024	27.73	27.90	27.55	27.86	27.86	0.11%	89,491
Oct 15, 2024	27.95	28.16	27.71	27.83	27.83	1.31%	176,657
Oct 11, 2024	27.18	27.57	27.10	27.47	27.47	0.99%	142,125
Oct 10, 2024	27.06	27.39	26.97	27.20	27.20	0.04%	119,885
Oct 9, 2024	27.44	27.70	26.87	27.19	27.19	-1.63%	425,657
Oct 8, 2024	27.54	27.71	27.41	27.64	27.64	0.84%	120,123
Oct 7, 2024	28.24	28.30	27.39	27.41	27.41	-2.52%	118,613
Oct 4, 2024	28.18	28.27	27.88	28.12	28.12	0.86%	98,319
Oct 3, 2024	27.68	28.00	27.63	27.88	27.88	-0.14%	103,238
Oct 2, 2024	27.95	28.12	27.75	27.92	27.92	-0.68%	111,482
Oct 1, 2024	28.07	28.40	27.68	28.11	28.11	0.86%	131,052
Sep 30, 2024	27.52	27.90	27.50	27.87	27.87	1.05%	68,779
Sep 27, 2024	27.35	27.86	27.35	27.58	27.58	0.80%	94,651
Sep 26, 2024	27.50	27.59	27.30	27.36	27.36	0.51%	89,864
Sep 25, 2024	27.22	27.41	27.17	27.22	27.22	-0.40%	93,398
Sep 24, 2024	27.44	27.47	27.07	27.33	27.33	0.29%	84,604
Sep 23, 2024	27.66	27.80	27.24	27.25	27.25	-0.95%	102,675
Sep 20, 2024	27.50	27.51	27.25	27.51	27.51	0.77%	113,193
Sep 19, 2024	27.54	27.54	27.16	27.30	27.30	1.56%	153,002
Sep 18, 2024	26.91	26.99	26.67	26.88	26.88	0.37%	204,035
Sep 17, 2024	26.67	26.98	26.63	26.78	26.78	0.79%	168,432
Sep 16, 2024	26.45	26.58	26.32	26.57	26.57	0.42%	134,138
Sep 13, 2024	26.19	26.60	26.10	26.46	26.46	1.69%	188,304
Sep 12, 2024	25.90	26.02	25.65	26.02	26.02	2.16%	382,948
Sep 11, 2024	25.29	25.49	24.84	25.47	25.47	1.68%	178,347
Sep 10, 2024	25.22	25.41	24.98	25.05	25.05	0.28%	186,169
Sep 9, 2024	25.63	25.81	24.76	24.98	24.98	-1.77%	328,772
Sep 6, 2024	26.45	26.59	25.40	25.43	25.43	-3.97%	211,964
Sep 5, 2024	26.31	26.86	26.31	26.48	26.48	0.38%	132,747
Sep 4, 2024	26.47	26.75	26.33	26.38	26.38	-0.49%	102,592
Sep 3, 2024	27.22	27.23	26.38	26.51	26.51	-3.84%	204,653
Aug 30, 2024	27.52	27.60	27.34	27.57	27.57	0.77%	96,159
Aug 29, 2024	27.78	28.03	27.10	27.36	27.36	-0.55%	132,528
Aug 28, 2024	27.84	27.97	27.32	27.51	27.51	-1.15%	65,673
Aug 27, 2024	28.07	28.12	27.79	27.83	27.83	-0.96%	104,503
Aug 26, 2024	28.14	28.31	27.83	28.10	28.10	0.21%	75,801
Aug 23, 2024	27.88	28.07	27.73	28.04	28.04	1.34%	68,880
Aug 22, 2024	28.31	28.31	27.62	27.67	27.67	-1.35%	96,708
Aug 21, 2024	27.95	28.20	27.86	28.05	28.05	-0.81%	103,378
Aug 20, 2024	28.27	28.48	28.22	28.28	28.28	0.43%	109,518
Aug 19, 2024	27.96	28.16	27.80	28.16	28.16	2.07%	188,505
Aug 16, 2024	27.30	27.93	27.22	27.59	27.59	1.14%	147,481
Aug 15, 2024	27.07	27.35	27.01	27.28	27.28	0.48%	221,092
Aug 14, 2024	27.41	27.58	26.67	27.15	27.15	-2.30%	323,940
Aug 13, 2024	27.64	27.87	27.60	27.79	27.79	1.35%	112,802
Aug 12, 2024	27.80	27.85	27.38	27.42	27.42	-1.05%	77,529
Aug 9, 2024	27.09	27.71	26.95	27.71	27.71	0.98%	62,318
Aug 8, 2024	27.13	27.68	27.13	27.44	27.44	1.93%	98,025
Aug 7, 2024	27.26	27.56	26.84	26.92	26.92	0.07%	126,210
Aug 6, 2024	26.98	27.15	26.45	26.90	26.90	-4.54%	294,375
Aug 2, 2024	28.07	28.46	27.85	28.18	28.18	-2.32%	303,344
Aug 1, 2024	28.79	29.38	28.57	28.85	28.85	-0.69%	142,585
Jul 31, 2024	29.25	29.38	28.77	29.05	29.05	0.94%	94,022