Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.88	30.88	30.54	30.55	-	-1.26%	1,800
Feb 20, 2025	30.93	30.94	30.63	30.94	-	-0.29%	23,736
Feb 19, 2025	30.81	31.03	30.75	31.03	-	0.75%	58,425
Feb 18, 2025	31.07	31.07	30.44	30.80	-	-1.09%	136,084
Feb 14, 2025	31.14	31.14	31.14	31.14	-	-	-
Feb 13, 2025	30.78	31.14	30.66	31.14	-	1.27%	92,820
Feb 12, 2025	30.68	30.91	30.47	30.75	-	-10.82%	95,629
Feb 11, 2025	34.48	34.48	34.48	34.48	-	-	53,368
Feb 10, 2025	34.48	34.48	34.48	34.48	-	-	47,039
Feb 7, 2025	34.48	34.48	34.48	34.48	-	-	164,183
Feb 6, 2025	34.48	34.48	34.48	34.48	-	-	58,432
Feb 5, 2025	34.48	34.48	34.48	34.48	-	-	375,537
Feb 4, 2025	33.97	34.57	33.90	34.48	-	2.62%	366,644
Feb 3, 2025	33.26	33.99	32.60	33.60	-	-1.47%	454,070
Jan 31, 2025	33.84	34.32	33.83	34.10	-	1.40%	83,591
Jan 30, 2025	33.06	33.69	33.06	33.63	-	2.84%	37,525
Jan 29, 2025	32.75	32.91	32.40	32.70	-	-0.06%	32,426
Jan 28, 2025	32.22	32.72	32.00	32.72	-	1.74%	159,776
Jan 27, 2025	32.16	32.95	31.99	32.16	-	-4.09%	308,276
Jan 24, 2025	33.19	33.60	33.18	33.53	-	1.21%	162,604
Jan 23, 2025	33.21	33.51	32.66	33.13	-	-0.21%	178,908
Jan 22, 2025	33.43	33.52	33.06	33.20	-	0.18%	286,731
Jan 21, 2025	33.40	33.81	33.13	33.14	-	-0.30%	233,640
Jan 20, 2025	33.13	33.24	32.91	33.24	-	1.34%	49,653
Jan 17, 2025	32.87	32.98	32.48	32.80	-	1.58%	117,412
Jan 16, 2025	32.51	32.68	32.28	32.29	-	-1.28%	66,195
Jan 15, 2025	32.32	32.82	32.14	32.71	-	3.19%	97,153
Jan 14, 2025	32.01	32.06	31.50	31.70	-	-0.69%	64,867
Jan 13, 2025	31.82	31.95	31.35	31.92	-	-0.65%	91,263
Jan 10, 2025	32.52	32.72	31.82	32.13	-	-1.20%	746,876
Jan 9, 2025	32.30	32.67	32.30	32.52	-	0.28%	30,300
Jan 8, 2025	32.24	32.80	32.22	32.43	-	-0.76%	141,353
Jan 7, 2025	32.98	33.56	32.53	32.68	-	-0.52%	271,958
Jan 6, 2025	32.53	33.10	32.49	32.85	-	2.30%	219,074
Jan 3, 2025	32.00	32.26	31.83	32.11	-	1.36%	128,422
Jan 2, 2025	31.87	32.06	31.39	31.68	-	0.06%	188,512
Dec 31, 2024	31.99	32.13	31.53	31.66	-	-1.22%	106,073
Dec 30, 2024	31.73	32.22	31.70	32.05	-	-0.77%	159,520
Dec 27, 2024	32.70	32.70	31.90	32.30	-	-1.49%	142,190
Dec 24, 2024	32.65	32.81	32.45	32.79	-	0.55%	145,156
Dec 23, 2024	32.30	32.64	31.88	32.61	-	1.65%	149,660
Dec 20, 2024	31.03	32.26	30.99	32.08	-	1.71%	36,817
Dec 19, 2024	32.08	32.34	31.54	31.54	-	-0.13%	307,253
Dec 18, 2024	32.69	33.01	31.48	31.58	-	-3.72%	455,516
Dec 17, 2024	33.04	33.72	32.70	32.80	-	-0.55%	392,236
Dec 16, 2024	32.27	33.38	32.27	32.98	-	3.61%	570,924
Dec 13, 2024	32.10	32.30	31.83	31.83	-	-1.21%	175,673
Dec 12, 2024	32.76	32.76	32.19	32.22	-	-1.65%	340,456
Dec 11, 2024	31.13	32.78	31.07	32.76	-	5.54%	742,368
Dec 10, 2024	30.73	31.26	30.40	31.04	-	5.33%	704,512
Dec 9, 2024	29.29	29.61	29.19	29.47	-	0.37%	238,298
Dec 6, 2024	28.97	29.41	28.88	29.36	-	1.21%	315,269
Dec 5, 2024	29.47	29.54	28.97	29.01	-	-0.85%	213,824
Dec 4, 2024	28.79	29.35	28.76	29.26	-	1.63%	236,258
Dec 3, 2024	28.83	29.00	28.71	28.79	-	0.03%	191,982
Dec 2, 2024	28.37	28.88	28.36	28.78	-	1.05%	196,595
Nov 29, 2024	28.34	28.49	28.10	28.48	-	-0.42%	165,695
Nov 28, 2024	28.41	28.64	28.41	28.60	-	0.49%	18,399
Nov 27, 2024	28.47	28.48	28.26	28.46	-	0.14%	242,609
Nov 26, 2024	28.24	28.55	28.22	28.42	-	0.71%	229,762
Nov 25, 2024	28.00	28.38	27.90	28.22	-	1.77%	263,259
Nov 22, 2024	27.83	28.00	27.57	27.73	-	-1.70%	362,610
Nov 21, 2024	29.14	29.19	27.55	28.21	-	-4.50%	949,817
Nov 20, 2024	29.80	29.80	29.20	29.54	-	-1.20%	149,931
Nov 19, 2024	29.12	29.98	29.12	29.90	-	1.42%	172,665
Nov 18, 2024	29.19	29.48	29.07	29.48	-	1.59%	154,593
Nov 15, 2024	29.20	29.27	28.78	29.02	-	-1.93%	235,840
Nov 14, 2024	29.98	30.03	29.34	29.59	-	-1.63%	258,398
Nov 13, 2024	30.38	30.39	30.03	30.08	-	-1.47%	188,881
Nov 12, 2024	30.13	30.64	30.13	30.53	-	0.69%	124,827
Nov 11, 2024	30.08	30.34	30.00	30.32	-	1.07%	123,419
Nov 8, 2024	30.29	30.33	29.92	30.00	-	-1.25%	173,692
Nov 7, 2024	29.88	30.41	29.79	30.38	-	2.29%	248,962
Nov 6, 2024	29.11	29.74	29.11	29.70	-	4.10%	255,431
Nov 5, 2024	28.48	28.66	28.40	28.53	-	0.32%	160,876
Nov 4, 2024	28.48	28.62	28.25	28.44	-	-1.08%	173,997
Nov 1, 2024	28.62	28.97	28.39	28.75	-	-0.14%	308,155
Oct 31, 2024	29.08	29.72	28.79	28.79	-	-1.94%	602,986
Oct 30, 2024	30.21	30.60	29.30	29.36	-	2.91%	438,946
Oct 29, 2024	28.26	28.66	28.12	28.53	-	1.60%	466,470
Oct 28, 2024	28.50	28.50	27.65	28.08	-	0.83%	414,336
Oct 25, 2024	27.59	27.89	27.54	27.85	-	1.57%	152,958
Oct 24, 2024	27.37	27.52	27.15	27.42	-	-0.04%	216,129
Oct 23, 2024	27.71	27.90	27.30	27.43	-	-1.47%	153,331
Oct 22, 2024	27.52	27.90	27.49	27.84	-	0.76%	121,917
Oct 21, 2024	27.54	27.72	27.40	27.63	-	0.33%	158,457
Oct 18, 2024	27.54	27.73	27.50	27.54	-	0.22%	80,192
Oct 17, 2024	27.96	28.00	27.43	27.48	-	-1.36%	192,176
Oct 16, 2024	27.73	27.90	27.55	27.86	-	0.11%	89,491
Oct 15, 2024	27.95	28.16	27.71	27.83	-	1.31%	176,657
Oct 11, 2024	27.18	27.57	27.10	27.47	-	0.99%	142,125
Oct 10, 2024	27.06	27.39	26.97	27.20	-	0.11%	119,885
Oct 9, 2024	27.44	27.70	26.87	27.17	-	-1.70%	425,657
Oct 8, 2024	27.54	27.71	27.41	27.64	-	0.84%	120,123
Oct 7, 2024	28.24	28.30	27.39	27.41	-	-2.52%	118,613
Oct 4, 2024	28.18	28.27	27.88	28.12	-	0.90%	98,319
Oct 3, 2024	27.68	28.00	27.63	27.87	-	-0.18%	103,238
Oct 2, 2024	27.95	28.12	27.75	27.92	-	-0.68%	111,482
Oct 1, 2024	28.07	28.40	27.68	28.11	-	0.86%	88,136
Sep 30, 2024	27.52	27.90	27.50	27.87	-	1.05%	68,779