Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
167.74
+1.73 (1.04%)
At close: Jun 24, 2025, 4:00 PM
168.02
+0.28 (0.17%)
After-hours: Jun 24, 2025, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025167.69169.25166.91167.74167.741.04%25,273,887
Jun 23, 2025167.32168.48163.33166.01166.01-1.03%36,975,585
Jun 20, 2025174.87175.37166.27167.73167.73-3.59%55,402,575
Jun 18, 2025177.28177.82172.84173.98173.98-1.83%32,531,762
Jun 17, 2025177.00178.72175.94177.23177.23-0.40%17,656,119
Jun 16, 2025175.91178.25175.82177.94177.941.17%18,132,529
Jun 13, 2025173.58178.34173.57175.88175.88-0.62%20,873,241
Jun 12, 2025177.48178.13176.11176.97176.97-1.02%17,345,924
Jun 11, 2025181.23181.75178.00178.79178.79-0.68%18,994,398
Jun 10, 2025177.76182.45176.48180.01180.011.34%32,908,000
Jun 9, 2025175.87177.92175.66177.63177.631.55%18,817,587
Jun 6, 2025172.30175.83172.30174.92174.713.01%22,258,115
Jun 5, 2025171.62172.36169.35169.81169.610.25%25,422,883
Jun 4, 2025168.28169.58167.80169.39169.191.00%18,508,735
Jun 3, 2025168.87169.80166.68167.71167.51-1.56%25,386,713
Jun 2, 2025169.01171.06168.65170.37170.17-1.43%24,742,877
May 30, 2025172.41173.44168.53172.85172.65-0.06%36,258,254
May 29, 2025175.00175.40171.78172.96172.76-0.24%21,233,590
May 28, 2025173.98176.48173.02173.38173.18-0.34%25,999,228
May 27, 2025171.30174.29171.21173.98173.782.59%24,341,333
May 23, 2025170.28171.21169.26169.59169.39-1.39%24,963,648
May 22, 2025173.35178.13171.88171.98171.781.13%45,024,081
May 21, 2025164.95174.53164.89170.06169.862.87%45,567,580
May 20, 2025167.76169.68164.26165.32165.13-1.52%33,563,274
May 19, 2025165.72167.95165.42167.87167.670.26%21,374,688
May 16, 2025168.93170.65166.95167.43167.231.23%36,271,378
May 15, 2025167.14167.51163.84165.40165.21-0.85%22,717,554
May 14, 2025161.31168.34160.93166.81166.613.68%31,769,209
May 13, 2025159.92162.06157.58160.89160.700.82%24,944,270
May 12, 2025159.10160.44157.89159.58159.393.37%31,884,901
May 9, 2025155.55156.43153.83154.38154.20-0.88%22,871,035
May 8, 2025155.92157.41154.10155.75155.571.93%38,387,507
May 7, 2025166.07166.99149.49152.80152.62-7.51%78,900,429
May 6, 2025163.96166.74163.13165.20165.01-0.51%10,691,949
May 5, 2025164.52167.10164.47166.05165.850.14%15,309,343
May 2, 2025164.96166.70163.66165.81165.611.86%16,844,937
May 1, 2025162.52163.94160.93162.79162.601.18%21,904,291
Apr 30, 2025159.86161.37157.16160.89160.70-0.72%20,639,520
Apr 29, 2025162.05162.68159.39162.06161.87-0.22%15,955,215
Apr 28, 2025164.26164.95160.38162.42162.23-0.87%20,871,153
Apr 25, 2025167.10168.24163.00163.85163.661.47%35,148,053
Apr 24, 2025158.53161.71158.09161.47161.282.38%30,787,481
Apr 23, 2025157.91160.02156.35157.72157.532.48%18,575,735
Apr 22, 2025151.07154.61150.87153.90153.722.70%15,910,327
Apr 21, 2025150.97151.06148.40149.86149.68-2.28%16,147,780
Apr 17, 2025156.61157.07150.90153.36153.18-1.38%19,513,408
Apr 16, 2025155.47158.18153.91155.50155.32-2.00%16,921,497
Apr 15, 2025161.57162.05157.65158.68158.49-1.73%15,690,783
Apr 14, 2025162.31164.03159.92161.47161.281.30%18,255,931
Apr 11, 2025155.59159.86155.59159.40159.212.59%22,581,989