Alphabet Inc. (TSX:GOOG)
40.46
-0.52 (-1.27%)
Sep 17, 2025, 11:56 AM EDT
Alphabet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 40.90 | 41.07 | 40.46 | 40.46 | - | -1.27% | 4,800 |
Sep 16, 2025 | 41.17 | 41.24 | 40.76 | 40.98 | - | -0.17% | 147,514 |
Sep 15, 2025 | 39.98 | 41.17 | 39.98 | 41.05 | - | 4.29% | 266,258 |
Sep 12, 2025 | 39.31 | 39.52 | 38.91 | 39.36 | - | 0.25% | 149,840 |
Sep 11, 2025 | 39.14 | 39.55 | 38.57 | 39.26 | - | 0.49% | 205,310 |
Sep 10, 2025 | 39.04 | 39.45 | 38.87 | 39.07 | - | -0.20% | 142,468 |
Sep 9, 2025 | 38.18 | 39.23 | 38.13 | 39.15 | - | 2.54% | 136,637 |
Sep 8, 2025 | 38.47 | 38.88 | 38.18 | 38.18 | - | -0.42% | 134,315 |
Sep 5, 2025 | 37.96 | 38.51 | 37.93 | 38.34 | - | 1.00% | 238,559 |
Sep 4, 2025 | 37.59 | 37.96 | 37.02 | 37.96 | - | 0.69% | 224,897 |
Sep 3, 2025 | 36.98 | 37.80 | 36.74 | 37.70 | - | 9.02% | 844,177 |
Sep 2, 2025 | 34.16 | 34.65 | 33.77 | 34.58 | - | -0.77% | 207,094 |
Aug 29, 2025 | 34.51 | 35.11 | 34.45 | 34.85 | - | 0.52% | 266,412 |
Aug 28, 2025 | 33.93 | 34.75 | 33.90 | 34.67 | - | 1.94% | 170,031 |
Aug 27, 2025 | 33.73 | 34.20 | 33.73 | 34.01 | - | 0.24% | 204,573 |
Aug 26, 2025 | 34.07 | 34.07 | 33.74 | 33.93 | - | -0.76% | 129,980 |
Aug 25, 2025 | 33.82 | 34.48 | 33.67 | 34.19 | - | 1.15% | 268,228 |
Aug 22, 2025 | 33.25 | 34.15 | 33.04 | 33.80 | - | 3.21% | 768,423 |
Aug 21, 2025 | 32.74 | 33.19 | 32.73 | 32.75 | - | 0.28% | 114,362 |
Aug 20, 2025 | 32.89 | 33.00 | 32.28 | 32.66 | - | -1.21% | 228,476 |
Aug 19, 2025 | 33.36 | 33.36 | 32.83 | 33.06 | - | -0.96% | 137,677 |
Aug 18, 2025 | 33.57 | 33.64 | 33.25 | 33.38 | - | -0.27% | 122,477 |
Aug 15, 2025 | 33.47 | 33.88 | 33.05 | 33.47 | - | 0.51% | 403,983 |
Aug 14, 2025 | 33.15 | 33.56 | 33.08 | 33.30 | - | 0.33% | 147,507 |
Aug 13, 2025 | 33.47 | 33.55 | 32.48 | 33.19 | - | -0.48% | 560,330 |
Aug 12, 2025 | 33.06 | 33.51 | 32.94 | 33.35 | - | 1.18% | 700,736 |
Aug 11, 2025 | 33.01 | 33.05 | 32.68 | 32.96 | - | -0.21% | 160,522 |
Aug 8, 2025 | 32.34 | 33.24 | 32.34 | 33.03 | - | 2.55% | 430,838 |
Aug 7, 2025 | 32.35 | 32.42 | 31.93 | 32.21 | - | 0.09% | 174,137 |
Aug 6, 2025 | 31.95 | 32.25 | 31.80 | 32.18 | - | 0.81% | 182,180 |
Aug 5, 2025 | 31.88 | 32.48 | 31.84 | 31.92 | - | 2.84% | 334,875 |
Aug 1, 2025 | 30.99 | 31.33 | 30.85 | 31.04 | - | -1.62% | 281,108 |
Jul 31, 2025 | 32.21 | 32.21 | 31.42 | 31.55 | - | -2.38% | 503,081 |
Jul 30, 2025 | 32.13 | 32.45 | 32.00 | 32.32 | - | 0.59% | 243,862 |
Jul 29, 2025 | 31.65 | 32.16 | 31.59 | 32.13 | - | 1.55% | 381,221 |
Jul 28, 2025 | 31.85 | 31.88 | 31.40 | 31.64 | - | -0.35% | 374,832 |
Jul 25, 2025 | 31.60 | 31.95 | 31.45 | 31.75 | - | 0.32% | 303,588 |
Jul 24, 2025 | 32.34 | 32.56 | 31.43 | 31.65 | - | 0.86% | 832,684 |
Jul 23, 2025 | 31.54 | 31.60 | 31.13 | 31.38 | - | -0.35% | 394,954 |
Jul 22, 2025 | 31.53 | 31.53 | 30.87 | 31.49 | - | 0.51% | 642,832 |
Jul 21, 2025 | 30.66 | 31.33 | 30.66 | 31.33 | - | 2.76% | 354,650 |
Jul 18, 2025 | 30.51 | 30.65 | 30.28 | 30.49 | - | 0.86% | 158,896 |
Jul 17, 2025 | 30.04 | 30.32 | 29.73 | 30.23 | - | 0.27% | 240,043 |
Jul 16, 2025 | 30.22 | 30.33 | 29.99 | 30.15 | - | 0.57% | 293,253 |
Jul 15, 2025 | 30.12 | 30.34 | 29.93 | 29.98 | - | 0.23% | 307,001 |
Jul 14, 2025 | 29.82 | 30.21 | 29.60 | 29.91 | - | 0.84% | 284,842 |
Jul 11, 2025 | 29.14 | 29.89 | 29.08 | 29.66 | - | 1.23% | 265,144 |
Jul 10, 2025 | 28.98 | 29.42 | 28.80 | 29.30 | - | 0.69% | 353,060 |
Jul 9, 2025 | 28.88 | 29.51 | 28.50 | 29.10 | - | 1.22% | 843,691 |
Jul 8, 2025 | 29.29 | 29.30 | 28.53 | 28.75 | - | -1.37% | 339,134 |