Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
156.06
-8.02 (-4.89%)
At close: Mar 28, 2025, 4:00 PM
155.87
-0.19 (-0.12%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025162.36163.81155.34156.06156.06-4.89%34,752,371
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
Mar 24, 2025169.27170.50167.44169.93169.932.21%18,742,848
Mar 21, 2025163.38166.47163.03166.25166.250.73%29,882,064
Mar 20, 2025163.83167.03163.14165.05165.05-0.74%19,981,512
Mar 19, 2025163.92168.13163.05166.28166.282.22%24,955,717
Mar 18, 2025165.96166.44158.80162.67162.67-2.34%24,616,784
Mar 17, 2025167.33168.46165.81166.57166.57-0.63%17,839,139
Mar 14, 2025165.32168.25164.51167.62167.621.75%18,611,094
Mar 13, 2025167.98168.12164.07164.73164.73-2.53%15,206,165
Mar 12, 2025168.47169.53165.48169.00169.001.82%19,880,062
Mar 11, 2025166.68168.66163.24165.98165.98-1.09%23,705,899
Mar 10, 2025170.16170.45165.57167.81167.81-4.52%28,335,500
Mar 7, 2025173.24176.90172.25175.75175.540.88%16,395,287
Mar 6, 2025172.55176.73172.51174.21174.00-0.45%19,082,404
Mar 5, 2025172.32175.75170.93174.99174.781.38%18,848,036
Mar 4, 2025167.94175.17167.54172.61172.412.34%30,711,408
Mar 3, 2025173.73175.00167.64168.66168.46-2.07%24,121,991
Feb 28, 2025170.30172.50168.39172.22172.021.18%30,049,812
Feb 27, 2025175.94176.59169.75170.21170.01-2.57%25,930,530
Feb 26, 2025176.95178.08173.59174.70174.49-1.51%23,693,251
Feb 25, 2025180.16180.76176.77177.37177.16-2.11%20,832,485
Feb 24, 2025183.80185.09180.88181.19180.97-0.21%18,734,014
Feb 21, 2025187.29187.47181.13181.58181.36-2.71%19,520,782
Feb 20, 2025186.50187.12184.60186.64186.42-0.26%12,063,807
Feb 19, 2025186.19187.36185.50187.13186.910.72%13,120,465
Feb 18, 2025187.44187.78183.58185.80185.58-0.57%19,796,028
Feb 14, 2025186.83188.15186.11186.87186.65-0.54%12,714,154
Feb 13, 2025185.93187.99184.88187.88187.661.32%12,729,334
Feb 12, 2025185.23186.83183.63185.43185.21-0.88%17,632,314
Feb 11, 2025186.84188.80186.08187.07186.85-0.60%13,028,100
Feb 10, 2025189.06189.99187.61188.20187.980.57%16,606,020
Feb 7, 2025192.74193.02185.10187.14186.92-3.19%29,565,724
Feb 6, 2025190.99193.83190.49193.31193.080.01%20,816,593
Feb 5, 2025193.10194.55189.91193.30193.07-6.94%43,719,589
Feb 4, 2025204.50208.70204.26207.71207.462.50%28,285,436
Feb 3, 2025202.22205.22201.66202.64202.40-1.44%16,719,469
Jan 31, 2025203.72207.08203.58205.60205.361.47%17,087,335
Jan 30, 2025199.76203.24199.47202.63202.392.76%14,571,479
Jan 29, 2025197.37198.46195.19197.18196.950.06%12,287,818
Jan 28, 2025194.65197.23192.61197.07196.841.70%15,939,161
Jan 27, 2025194.19198.67192.70193.77193.54-4.03%24,970,173
Jan 24, 2025199.85202.57199.78201.90201.661.16%12,732,376
Jan 23, 2025199.98201.94196.82199.58199.34-0.22%15,170,838
Jan 22, 2025200.55202.12199.20200.03199.790.20%15,477,376
Jan 21, 2025200.51203.84199.44199.63199.391.05%19,005,232
Jan 17, 2025198.05198.81195.31197.55197.321.62%22,109,129
Jan 16, 2025195.83196.98194.30194.41194.18-1.30%13,449,581