Skip to main content
logo
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
341.75
+3.55 (1.05%)
At close: Aug 21, 2026, 4:00 PM EDT
342.14
+0.38 (0.11%)
After-hours: Aug 21, 2026, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026340.28343.29337.81341.75341.751.05%14,406,754
Aug 20, 2026339.69340.80336.17338.20338.20-1.02%14,174,144
Aug 19, 2026339.81343.56338.05341.70341.700.12%13,360,537
Aug 18, 2026339.90342.39337.52341.28341.28-0.05%14,254,267
Aug 17, 2026344.06345.05339.57341.45341.45-0.61%12,606,101
Aug 14, 2026344.26348.06342.07343.54343.54-0.12%10,946,825
Aug 13, 2026344.57345.83342.40343.94343.940.46%14,997,753
Aug 12, 2026345.33345.50339.82342.37342.37-0.18%15,608,821
Aug 11, 2026354.00355.00342.57343.00343.00-3.61%18,390,185
Aug 10, 2026354.24355.93351.47355.84355.840.67%12,789,470
Aug 7, 2026355.28357.55352.82353.47353.47-0.88%14,516,684
Aug 6, 2026358.79361.96355.83356.62356.62-0.97%16,513,395
Aug 5, 2026380.00381.81355.16360.13360.13-4.05%29,436,261
Aug 4, 2026366.52377.67366.16375.35375.350.77%19,983,340
Aug 3, 2026365.30376.10363.26372.47372.474.44%27,165,415
Jul 31, 2026340.07358.88339.16356.65356.656.88%30,514,545
Jul 30, 2026333.08335.45329.82333.68333.68-0.62%17,309,468
Jul 29, 2026333.50341.98330.41335.76335.760.95%20,242,944
Jul 28, 2026327.80335.21324.54332.60332.601.85%20,986,949
Jul 27, 2026324.74330.10324.41326.57326.572.34%21,419,627
Jul 24, 2026318.30323.98317.50319.09319.090.24%21,630,772
Jul 23, 2026321.63324.45314.89318.34318.34-6.89%46,751,948
Jul 22, 2026347.18349.45341.64341.91341.91-1.24%23,273,840
Jul 21, 2026350.56350.74346.01346.19346.19-1.47%17,419,521
Jul 20, 2026350.17359.49350.01351.37351.371.52%13,203,263
Jul 17, 2026345.77348.17341.13346.12346.12-2.17%22,023,945
Jul 16, 2026372.17374.35351.67353.81353.81-4.43%23,603,714
Jul 15, 2026356.01372.14355.67370.21370.213.60%20,258,166
Jul 14, 2026348.84357.88348.84357.33357.331.90%11,252,555
Jul 13, 2026353.99355.75349.82350.67350.67-1.23%10,583,514
Jul 10, 2026354.95355.68350.70355.03355.03-0.34%11,618,452
Jul 9, 2026351.09356.73348.66356.24356.24-0.69%17,217,449
Jul 8, 2026362.21364.98354.70358.71358.71-1.35%14,710,424
Jul 7, 2026367.24370.89362.42363.62363.62-0.35%16,443,932
Jul 6, 2026358.20365.68354.19364.90364.902.45%22,652,679
Jul 2, 2026356.15360.99350.32356.18356.18-0.48%15,553,221
Jul 1, 2026354.62359.56353.23357.89357.891.29%19,546,767
Jun 30, 2026350.96355.39348.11353.33353.330.58%21,278,449
Jun 29, 2026339.95351.97338.81351.28351.284.96%25,565,726
Jun 26, 2026340.98344.12333.69334.69334.69-2.19%82,484,582
Jun 25, 2026336.92343.19335.90342.19342.19-0.83%27,687,554
Jun 24, 2026348.72352.83341.50345.04345.04-0.30%23,898,376
Jun 23, 2026340.11348.72339.72346.08346.08-0.77%21,820,944
Jun 22, 2026357.14358.20340.94348.78348.78-5.08%32,211,155
Jun 18, 2026363.89369.00356.61367.46367.461.48%29,339,118
Jun 17, 2026367.05370.15360.23362.10362.10-2.43%16,003,508
Jun 16, 2026367.47373.60365.32371.10371.101.09%16,492,788
Jun 15, 2026365.99370.65364.65367.11367.112.50%17,268,649
Jun 12, 2026361.10364.77353.34358.16358.160.45%17,657,657
Jun 11, 2026353.05358.01343.63356.56356.560.92%28,771,804