Skip to main content
logo
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
298.79
-6.94 (-2.27%)
At close: Mar 20, 2026, 4:00 PM EDT
300.33
+1.54 (0.52%)
After-hours: Mar 20, 2026, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026304.07304.37296.75298.79298.79-2.27%32,904,540
Mar 19, 2026303.21306.68301.00305.73305.73-0.19%15,318,211
Mar 18, 2026307.91310.75305.55306.30306.30-1.01%13,755,444
Mar 17, 2026304.67310.05304.35309.41309.411.64%14,320,409
Mar 16, 2026303.60305.57301.81304.42304.420.98%14,765,328
Mar 13, 2026306.66307.26299.78301.46301.46-0.58%16,679,934
Mar 12, 2026306.21308.64300.84303.21303.21-1.69%14,657,800
Mar 11, 2026306.30311.07305.84308.42308.420.49%13,280,143
Mar 10, 2026305.88309.15305.31306.93306.930.30%14,318,064
Mar 9, 2026294.14306.50293.93306.01306.012.58%19,480,361
Mar 6, 2026296.07300.33295.25298.30298.09-0.87%17,598,003
Mar 5, 2026303.20303.37298.07300.91300.70-0.84%22,643,883
Mar 4, 2026302.69305.46300.80303.45303.24-0.04%20,015,599
Mar 3, 2026298.42303.94296.70303.56303.35-0.91%20,361,131
Mar 2, 2026302.97308.14301.06306.36306.14-1.63%21,854,368
Feb 27, 2026303.94312.08303.59311.43311.211.39%33,389,206
Feb 26, 2026312.81313.00302.41307.15306.93-1.88%22,379,980
Feb 25, 2026312.12313.66309.36313.03312.810.68%20,209,083
Feb 24, 2026310.64312.37306.09310.92310.70-0.25%15,040,656
Feb 23, 2026319.14319.46309.99311.69311.47-1.02%17,641,176
Feb 20, 2026304.80316.76304.42314.90314.683.74%33,663,143
Feb 19, 2026302.52306.03300.67303.56303.35-0.13%13,448,627
Feb 18, 2026302.43305.91301.98303.94303.730.37%15,847,701
Feb 17, 2026300.64304.89296.90302.82302.61-1.05%23,750,758
Feb 13, 2026307.99308.89303.90306.02305.80-1.08%20,235,950
Feb 12, 2026312.35316.48308.15309.37309.15-0.63%28,193,962
Feb 11, 2026318.96321.05310.13311.33311.11-2.29%24,008,065
Feb 10, 2026320.91321.63314.66318.63318.41-1.78%25,281,932
Feb 9, 2026321.24327.74317.70324.40324.170.40%26,103,255
Feb 6, 2026327.35330.64320.15323.10322.87-2.48%33,877,014
Feb 5, 2026313.20332.64306.92331.33331.10-0.60%51,842,004
Feb 4, 2026343.76344.25329.37333.34333.11-2.16%36,991,086
Feb 3, 2026348.52350.15338.59340.70340.46-1.22%25,786,533
Feb 2, 2026336.55345.17336.01344.90344.661.88%22,775,218
Jan 30, 2026334.46340.29332.64338.53338.29-0.04%21,740,202
Jan 29, 2026340.35342.29326.72338.66338.420.71%24,548,303
Jan 28, 2026336.61337.63332.13336.28336.040.38%17,538,476
Jan 27, 2026335.63338.22333.75335.00334.760.42%16,080,924
Jan 26, 2026328.20336.35327.49333.59333.361.57%18,502,451
Jan 23, 2026332.66334.03327.97328.43328.20-0.73%19,110,585
Jan 22, 2026334.27335.21328.88330.84330.610.75%19,902,110
Jan 21, 2026321.10332.73319.54328.38328.151.93%22,791,650
Jan 20, 2026321.24328.09320.89322.16321.93-2.48%27,169,853
Jan 16, 2026334.94335.24328.17330.34330.11-0.85%21,868,624
Jan 15, 2026338.06338.13331.29333.16332.93-0.94%16,424,864
Jan 14, 2026334.99337.03331.14336.31336.07-0.04%17,839,332
Jan 13, 2026335.28341.20334.35336.43336.191.11%24,616,700
Jan 12, 2026326.50334.44325.51332.73332.501.09%23,893,764
Jan 9, 2026327.49331.48326.25329.14328.910.96%17,917,732
Jan 8, 2026329.27330.54321.99326.01325.781.11%21,789,614