Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
167.74
+1.73 (1.04%)
At close: Jun 24, 2025, 4:00 PM
168.02
+0.28 (0.17%)
After-hours: Jun 24, 2025, 7:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 167.69 | 169.25 | 166.91 | 167.74 | 167.74 | 1.04% | 25,273,887 |
| Jun 23, 2025 | 167.32 | 168.48 | 163.33 | 166.01 | 166.01 | -1.03% | 36,975,585 |
| Jun 20, 2025 | 174.87 | 175.37 | 166.27 | 167.73 | 167.73 | -3.59% | 55,402,575 |
| Jun 18, 2025 | 177.28 | 177.82 | 172.84 | 173.98 | 173.98 | -1.83% | 32,531,762 |
| Jun 17, 2025 | 177.00 | 178.72 | 175.94 | 177.23 | 177.23 | -0.40% | 17,656,119 |
| Jun 16, 2025 | 175.91 | 178.25 | 175.82 | 177.94 | 177.94 | 1.17% | 18,132,529 |
| Jun 13, 2025 | 173.58 | 178.34 | 173.57 | 175.88 | 175.88 | -0.62% | 20,873,241 |
| Jun 12, 2025 | 177.48 | 178.13 | 176.11 | 176.97 | 176.97 | -1.02% | 17,345,924 |
| Jun 11, 2025 | 181.23 | 181.75 | 178.00 | 178.79 | 178.79 | -0.68% | 18,994,398 |
| Jun 10, 2025 | 177.76 | 182.45 | 176.48 | 180.01 | 180.01 | 1.34% | 32,908,000 |
| Jun 9, 2025 | 175.87 | 177.92 | 175.66 | 177.63 | 177.63 | 1.55% | 18,817,587 |
| Jun 6, 2025 | 172.30 | 175.83 | 172.30 | 174.92 | 174.71 | 3.01% | 22,258,115 |
| Jun 5, 2025 | 171.62 | 172.36 | 169.35 | 169.81 | 169.61 | 0.25% | 25,422,883 |
| Jun 4, 2025 | 168.28 | 169.58 | 167.80 | 169.39 | 169.19 | 1.00% | 18,508,735 |
| Jun 3, 2025 | 168.87 | 169.80 | 166.68 | 167.71 | 167.51 | -1.56% | 25,386,713 |
| Jun 2, 2025 | 169.01 | 171.06 | 168.65 | 170.37 | 170.17 | -1.43% | 24,742,877 |
| May 30, 2025 | 172.41 | 173.44 | 168.53 | 172.85 | 172.65 | -0.06% | 36,258,254 |
| May 29, 2025 | 175.00 | 175.40 | 171.78 | 172.96 | 172.76 | -0.24% | 21,233,590 |
| May 28, 2025 | 173.98 | 176.48 | 173.02 | 173.38 | 173.18 | -0.34% | 25,999,228 |
| May 27, 2025 | 171.30 | 174.29 | 171.21 | 173.98 | 173.78 | 2.59% | 24,341,333 |
| May 23, 2025 | 170.28 | 171.21 | 169.26 | 169.59 | 169.39 | -1.39% | 24,963,648 |
| May 22, 2025 | 173.35 | 178.13 | 171.88 | 171.98 | 171.78 | 1.13% | 45,024,081 |
| May 21, 2025 | 164.95 | 174.53 | 164.89 | 170.06 | 169.86 | 2.87% | 45,567,580 |
| May 20, 2025 | 167.76 | 169.68 | 164.26 | 165.32 | 165.13 | -1.52% | 33,563,274 |
| May 19, 2025 | 165.72 | 167.95 | 165.42 | 167.87 | 167.67 | 0.26% | 21,374,688 |
| May 16, 2025 | 168.93 | 170.65 | 166.95 | 167.43 | 167.23 | 1.23% | 36,271,378 |
| May 15, 2025 | 167.14 | 167.51 | 163.84 | 165.40 | 165.21 | -0.85% | 22,717,554 |
| May 14, 2025 | 161.31 | 168.34 | 160.93 | 166.81 | 166.61 | 3.68% | 31,769,209 |
| May 13, 2025 | 159.92 | 162.06 | 157.58 | 160.89 | 160.70 | 0.82% | 24,944,270 |
| May 12, 2025 | 159.10 | 160.44 | 157.89 | 159.58 | 159.39 | 3.37% | 31,884,901 |
| May 9, 2025 | 155.55 | 156.43 | 153.83 | 154.38 | 154.20 | -0.88% | 22,871,035 |
| May 8, 2025 | 155.92 | 157.41 | 154.10 | 155.75 | 155.57 | 1.93% | 38,387,507 |
| May 7, 2025 | 166.07 | 166.99 | 149.49 | 152.80 | 152.62 | -7.51% | 78,900,429 |
| May 6, 2025 | 163.96 | 166.74 | 163.13 | 165.20 | 165.01 | -0.51% | 10,691,949 |
| May 5, 2025 | 164.52 | 167.10 | 164.47 | 166.05 | 165.85 | 0.14% | 15,309,343 |
| May 2, 2025 | 164.96 | 166.70 | 163.66 | 165.81 | 165.61 | 1.86% | 16,844,937 |
| May 1, 2025 | 162.52 | 163.94 | 160.93 | 162.79 | 162.60 | 1.18% | 21,904,291 |
| Apr 30, 2025 | 159.86 | 161.37 | 157.16 | 160.89 | 160.70 | -0.72% | 20,639,520 |
| Apr 29, 2025 | 162.05 | 162.68 | 159.39 | 162.06 | 161.87 | -0.22% | 15,955,215 |
| Apr 28, 2025 | 164.26 | 164.95 | 160.38 | 162.42 | 162.23 | -0.87% | 20,871,153 |
| Apr 25, 2025 | 167.10 | 168.24 | 163.00 | 163.85 | 163.66 | 1.47% | 35,148,053 |
| Apr 24, 2025 | 158.53 | 161.71 | 158.09 | 161.47 | 161.28 | 2.38% | 30,787,481 |
| Apr 23, 2025 | 157.91 | 160.02 | 156.35 | 157.72 | 157.53 | 2.48% | 18,575,735 |
| Apr 22, 2025 | 151.07 | 154.61 | 150.87 | 153.90 | 153.72 | 2.70% | 15,910,327 |
| Apr 21, 2025 | 150.97 | 151.06 | 148.40 | 149.86 | 149.68 | -2.28% | 16,147,780 |
| Apr 17, 2025 | 156.61 | 157.07 | 150.90 | 153.36 | 153.18 | -1.38% | 19,513,408 |
| Apr 16, 2025 | 155.47 | 158.18 | 153.91 | 155.50 | 155.32 | -2.00% | 16,921,497 |
| Apr 15, 2025 | 161.57 | 162.05 | 157.65 | 158.68 | 158.49 | -1.73% | 15,690,783 |
| Apr 14, 2025 | 162.31 | 164.03 | 159.92 | 161.47 | 161.28 | 1.30% | 18,255,931 |
| Apr 11, 2025 | 155.59 | 159.86 | 155.59 | 159.40 | 159.21 | 2.59% | 22,581,989 |