Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
168.15
+0.44 (0.26%)
Jun 4, 2025, 12:46 PM - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025168.28169.58167.80168.32-0.36%8,188,442
Jun 3, 2025168.87169.80166.68167.71167.71-1.56%25,386,713
Jun 2, 2025169.01171.06168.65170.37170.37-1.43%24,742,877
May 30, 2025172.41173.44168.53172.85172.85-0.06%36,258,254
May 29, 2025175.00175.40171.78172.96172.96-0.24%21,233,590
May 28, 2025173.98176.48173.02173.38173.38-0.34%25,999,228
May 27, 2025171.30174.29171.21173.98173.982.59%24,341,333
May 23, 2025170.28171.21169.26169.59169.59-1.39%24,963,648
May 22, 2025173.35178.13171.88171.98171.981.13%45,024,081
May 21, 2025164.95174.53164.89170.06170.062.87%45,567,580
May 20, 2025167.76169.68164.26165.32165.32-1.52%33,563,274
May 19, 2025165.72167.95165.42167.87167.870.26%21,374,688
May 16, 2025168.93170.65166.95167.43167.431.23%36,271,378
May 15, 2025167.14167.51163.84165.40165.40-0.85%22,717,554
May 14, 2025161.31168.34160.93166.81166.813.68%31,769,209
May 13, 2025159.92162.06157.58160.89160.890.82%24,944,270
May 12, 2025159.10160.44157.89159.58159.583.37%31,884,901
May 9, 2025155.55156.43153.83154.38154.38-0.88%22,871,035
May 8, 2025155.92157.41154.10155.75155.751.93%38,387,507
May 7, 2025166.07166.99149.49152.80152.80-7.51%78,900,429
May 6, 2025163.96166.74163.13165.20165.20-0.51%10,691,949
May 5, 2025164.52167.10164.47166.05166.050.14%15,309,343
May 2, 2025164.96166.70163.66165.81165.811.86%16,844,937
May 1, 2025162.52163.94160.93162.79162.791.18%21,904,291
Apr 30, 2025159.86161.37157.16160.89160.89-0.72%20,639,520
Apr 29, 2025162.05162.68159.39162.06162.06-0.22%15,955,215
Apr 28, 2025164.26164.95160.38162.42162.42-0.87%20,871,153
Apr 25, 2025167.10168.24163.00163.85163.851.47%35,148,053
Apr 24, 2025158.53161.71158.09161.47161.472.38%30,787,481
Apr 23, 2025157.91160.02156.35157.72157.722.48%18,575,735
Apr 22, 2025151.07154.61150.87153.90153.902.70%15,910,327
Apr 21, 2025150.97151.06148.40149.86149.86-2.28%16,147,780
Apr 17, 2025156.61157.07150.90153.36153.36-1.38%19,513,408
Apr 16, 2025155.47158.18153.91155.50155.50-2.00%16,921,497
Apr 15, 2025161.57162.05157.65158.68158.68-1.73%15,690,783
Apr 14, 2025162.31164.03159.92161.47161.471.30%18,255,931
Apr 11, 2025155.59159.86155.59159.40159.402.59%22,581,989
Apr 10, 2025158.76160.03152.20155.37155.37-3.53%35,270,540
Apr 9, 2025146.33161.87145.81161.06161.069.88%46,479,542
Apr 8, 2025153.58154.44145.21146.58146.58-1.78%35,304,388
Apr 7, 2025143.39154.93142.66149.24149.241.02%47,823,024
Apr 4, 2025149.90153.09147.54147.74147.74-3.20%39,832,207
Apr 3, 2025152.84154.69152.18152.63152.63-3.92%28,416,065
Apr 2, 2025156.96160.28156.53158.86158.86-0.01%17,113,321
Apr 1, 2025155.30160.08155.26158.88158.881.70%20,111,376
Mar 31, 2025154.81157.13152.21156.23156.230.11%33,591,554
Mar 28, 2025162.36163.81155.34156.06156.06-4.89%34,866,462
Mar 27, 2025166.71167.44163.85164.08164.08-1.83%21,571,174
Mar 26, 2025171.30171.94166.86167.14167.14-3.27%22,554,236
Mar 25, 2025171.18172.91170.55172.79172.791.68%13,841,592