Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD
163.83
+0.84 (0.52%)
At close: Sep 26, 2024, 4:00 PM
164.19
+0.36 (0.22%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024165.03165.50163.50163.83163.830.52%17,466,100
Sep 25, 2024162.97164.22162.78162.99162.99-0.40%13,607,892
Sep 24, 2024164.25164.55162.03163.64163.640.35%18,774,056
Sep 23, 2024165.34166.61162.95163.07163.07-0.95%15,648,446
Sep 20, 2024164.52164.75163.18164.64164.640.86%46,362,673
Sep 19, 2024164.82164.99162.52163.24163.241.51%17,548,190
Sep 18, 2024160.85161.63159.66160.81160.810.33%16,756,450
Sep 17, 2024160.09161.59159.41160.28160.280.81%12,064,790
Sep 16, 2024158.33159.24157.61158.99158.990.39%14,157,614
Sep 13, 2024156.36159.28156.11158.37158.371.82%16,733,908
Sep 12, 2024154.81155.61153.50155.54155.542.23%21,024,062
Sep 11, 2024151.09152.48148.70152.15152.151.43%18,991,486
Sep 10, 2024151.45152.30149.54150.01150.010.31%20,401,774
Sep 9, 2024153.63154.64148.20149.54149.54-1.70%28,057,746
Sep 6, 2024158.69159.22151.94152.13151.93-4.08%24,999,062
Sep 5, 2024157.78161.02157.52158.60158.390.50%14,139,501
Sep 4, 2024158.08160.40157.44157.81157.60-0.50%15,942,997
Sep 3, 2024163.32163.38157.86158.61158.40-3.94%26,533,110
Aug 30, 2024164.22165.28163.41165.11164.891.05%18,498,777
Aug 29, 2024166.06167.63161.98163.40163.18-0.67%17,133,830
Aug 28, 2024166.78167.39163.28164.50164.28-1.13%15,208,736
Aug 27, 2024167.61168.25166.16166.38166.16-0.92%13,718,162
Aug 26, 2024168.16169.38166.32167.93167.710.30%11,990,305
Aug 23, 2024166.55167.95165.66167.43167.211.17%14,281,621
Aug 22, 2024169.04169.42165.03165.49165.27-1.28%19,123,778
Aug 21, 2024166.99168.64166.57167.63167.41-0.79%15,269,550
Aug 20, 2024168.74170.41168.66168.96168.730.33%12,622,523
Aug 19, 2024167.00168.47166.09168.40168.182.22%13,100,762
Aug 16, 2024163.41166.95163.08164.74164.520.96%16,853,137
Aug 15, 2024162.21163.52161.49163.17162.950.70%18,392,452
Aug 14, 2024164.21164.96159.53162.03161.81-2.35%22,515,895
Aug 13, 2024165.19166.54164.77165.93165.711.21%12,717,628
Aug 12, 2024166.00166.70163.55163.95163.73-0.87%12,434,969
Aug 9, 2024161.65165.52160.93165.39165.170.95%13,549,230
Aug 8, 2024162.34165.50162.03163.84163.621.92%15,733,612
Aug 7, 2024163.24164.79160.24160.75160.540.13%19,334,246
Aug 6, 2024160.95162.35158.13160.54160.33-0.06%36,146,541
Aug 5, 2024157.37165.94156.60160.64160.43-4.61%34,907,815
Aug 2, 2024168.19170.21166.39168.40168.18-2.35%18,907,773
Aug 1, 2024171.98175.68170.51172.45172.22-0.40%17,177,833
Jul 31, 2024174.92175.91171.72173.15172.920.75%15,650,154
Jul 30, 2024171.83172.95170.12171.86171.630.43%13,681,418
Jul 29, 2024170.50172.16169.72171.13170.901.45%13,768,931
Jul 26, 2024168.77169.84165.87168.68168.46-0.28%25,150,116
Jul 25, 2024174.25175.20169.05169.16168.93-2.99%28,967,880
Jul 24, 2024175.39177.95173.57174.37174.14-5.03%31,250,683
Jul 23, 2024183.84185.22183.33183.60183.360.14%23,772,602
Jul 22, 2024182.35184.30181.90183.35183.112.21%16,303,896
Jul 19, 2024180.37181.97178.86179.39179.150.09%14,485,899
Jul 18, 2024183.54184.05178.21179.22178.98-1.86%17,877,197
Jul 17, 2024184.68185.23181.62182.62182.38-1.55%17,376,563
Jul 16, 2024188.96190.34185.12185.50185.25-1.43%12,760,102
Jul 15, 2024186.49189.90186.49188.19187.940.75%12,186,015
Jul 12, 2024186.92188.69186.14186.78186.53-0.28%14,449,113
Jul 11, 2024191.34192.41186.82187.30187.05-2.78%16,451,981
Jul 10, 2024190.75193.31190.62192.66192.401.17%12,052,906
Jul 9, 2024191.75192.86190.23190.44190.19-0.02%10,224,925
Jul 8, 2024191.37191.68189.32190.48190.23-0.77%12,097,611
Jul 5, 2024187.32192.26187.32191.96191.702.44%14,303,361
Jul 3, 2024186.30187.62185.39187.39187.140.42%7,409,106
Jul 2, 2024183.47186.95183.06186.61186.361.15%12,555,545
Jul 1, 2024184.48185.34182.73184.49184.240.58%11,815,862
Jun 28, 2024185.72186.58183.33183.42183.18-1.84%23,032,362
Jun 27, 2024185.65187.50185.45186.86186.610.80%13,025,656
Jun 26, 2024184.20185.93183.99185.37185.12-0.11%13,375,715
Jun 25, 2024181.15185.75181.11185.58185.332.65%18,917,734
Jun 24, 2024181.28182.08180.23180.79180.550.29%18,198,282
Jun 21, 2024178.49182.51178.06180.26180.021.43%59,728,019
Jun 20, 2024176.71178.74176.46177.71177.470.71%16,753,166
Jun 18, 2024178.79178.91175.62176.45176.21-1.30%15,640,257
Jun 17, 2024176.98179.92176.49178.78178.540.23%15,272,864
Jun 14, 2024175.85178.73175.85178.37178.130.92%12,361,571
Jun 13, 2024177.84178.51176.66176.74176.50-1.57%15,956,941
Jun 12, 2024179.75182.08177.78179.56179.320.77%18,600,421
Jun 11, 2024177.72178.39175.44178.19177.950.88%14,402,401
Jun 10, 2024176.45178.47174.38176.63176.390.39%17,122,247
Jun 7, 2024178.46179.42175.79175.95175.52-1.35%14,716,270
Jun 6, 2024177.43178.71177.21178.35177.910.72%14,255,818
Jun 5, 2024176.54177.97175.29177.07176.631.11%15,233,861
Jun 4, 2024174.45175.19173.22175.13174.700.41%14,066,602
Jun 3, 2024173.88175.86172.45174.42173.990.26%20,742,798
May 31, 2024173.40174.42170.97173.96173.530.23%28,085,151
May 30, 2024176.69176.69173.23173.56173.13-2.16%18,844,036
May 29, 2024176.81178.23176.26177.40176.96-0.35%15,023,847
May 28, 2024175.74178.51175.68178.02177.580.96%15,655,340
May 24, 2024176.52177.30175.20176.33175.900.73%11,403,560
May 23, 2024178.78179.91174.54175.06174.63-1.65%14,928,363
May 22, 2024178.40178.85176.78178.00177.56-0.86%16,189,404
May 21, 2024178.40179.82177.31179.54179.100.61%14,706,021
May 20, 2024177.31179.95177.23178.46178.020.66%17,495,122
May 17, 2024175.55177.50174.98177.29176.851.06%16,546,353
May 16, 2024174.60176.34174.05175.43175.000.89%17,247,311
May 15, 2024172.30174.05172.03173.88173.451.13%20,958,245
May 14, 2024171.59172.78170.42171.93171.510.60%18,729,463
May 13, 2024165.85170.95165.76170.90170.480.36%19,648,585
May 10, 2024169.69171.34167.91170.29169.87-0.75%18,740,458
May 9, 2024171.15172.44169.93171.58171.160.25%11,937,704
May 8, 2024170.75171.91170.52171.16170.74-1.05%14,569,858
May 7, 2024170.12173.47170.00172.98172.551.85%21,102,434
May 6, 2024169.22169.90167.89169.83169.410.50%15,147,906