Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
249.14
+7.76 (3.21%)
Sep 15, 2025, 1:14 PM EDT - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025245.14252.75244.98248.95-3.14%16,905,115
Sep 12, 2025240.80242.42238.50241.38241.380.25%14,536,593
Sep 11, 2025240.14242.57236.58240.78240.780.51%21,308,614
Sep 10, 2025239.25242.08238.11239.56239.56-0.16%19,990,138
Sep 9, 2025234.19240.59233.38239.94239.942.47%22,854,794
Sep 8, 2025235.79238.40233.73234.16234.16-0.43%23,128,799
Sep 5, 2025232.66236.13232.38235.17234.961.08%26,127,737
Sep 4, 2025230.16232.77226.76232.66232.450.68%32,196,009
Sep 3, 2025226.48231.80225.12231.10230.899.01%70,558,470
Sep 2, 2025208.99212.37206.96211.99211.80-0.72%28,900,069
Aug 29, 2025211.27215.34210.97213.53213.340.55%24,682,224
Aug 28, 2025207.84212.90207.60212.37212.182.00%20,915,705
Aug 27, 2025206.46209.57206.39208.21208.020.13%15,248,979
Aug 26, 2025208.37208.46206.45207.95207.76-0.58%23,050,971
Aug 25, 2025207.00211.09205.95209.16208.971.18%22,788,806
Aug 22, 2025203.96209.23202.13206.72206.543.04%25,723,734
Aug 21, 2025200.72203.36200.40200.62200.440.21%11,768,910
Aug 20, 2025201.68202.17197.46200.19200.01-1.14%13,971,693
Aug 19, 2025203.91204.29200.93202.49202.31-0.88%13,476,582
Aug 18, 2025205.07206.14203.41204.29204.11-0.30%13,000,162
Aug 15, 2025204.72207.33202.09204.91204.730.53%21,111,380
Aug 14, 2025202.56205.42202.33203.82203.640.39%17,777,145
Aug 13, 2025204.98205.43198.64203.03202.85-0.55%19,573,041
Aug 12, 2025202.10205.13201.40204.16203.981.25%19,871,996
Aug 11, 2025201.56202.16199.80201.63201.45-0.23%16,690,235
Aug 8, 2025197.98203.43197.90202.09201.912.44%24,379,909
Aug 7, 2025197.71198.37195.22197.28197.100.18%14,660,550
Aug 6, 2025195.25197.38194.47196.92196.740.82%15,383,679
Aug 5, 2025195.55198.70194.68195.32195.15-0.22%19,010,151
Aug 4, 2025191.18196.08190.92195.75195.583.05%23,385,950
Aug 1, 2025189.78191.62188.70189.95189.78-1.51%21,236,711
Jul 31, 2025196.60196.83192.08192.86192.69-2.32%27,852,019
Jul 30, 2025196.30198.48195.56197.44197.260.51%21,150,522
Jul 29, 2025193.30196.66192.99196.43196.251.56%31,891,598
Jul 28, 2025194.41194.82191.86193.42193.25-0.34%25,553,546
Jul 25, 2025192.93195.28192.13194.08193.910.46%31,101,847
Jul 24, 2025198.11198.97191.95193.20193.030.88%45,252,060
Jul 23, 2025192.36193.36190.18191.51191.34-0.31%34,068,129
Jul 22, 2025192.42193.36188.50192.11191.940.50%26,212,909
Jul 21, 2025187.10191.26187.05191.15190.982.80%24,664,994
Jul 18, 2025186.62187.36184.73185.94185.770.67%21,033,397
Jul 17, 2025183.12185.19181.50184.70184.540.51%21,654,370
Jul 16, 2025184.32185.34183.08183.77183.610.37%21,152,555
Jul 15, 2025183.94185.41182.39183.10182.940.16%23,911,567
Jul 14, 2025182.07184.73180.71182.81182.650.83%20,990,352
Jul 11, 2025177.91182.61177.54181.31181.151.46%23,975,714
Jul 10, 2025176.67179.59175.74178.70178.540.59%24,693,712
Jul 9, 2025176.11180.28173.88177.66177.501.43%31,288,035
Jul 8, 2025178.78178.79173.92175.16175.00-1.35%24,108,642
Jul 7, 2025180.14180.34176.64177.56177.40-1.66%20,991,357