Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD
192.96
+3.26 (1.72%)
At close: Dec 20, 2024, 4:00 PM
194.13
+1.17 (0.61%)
After-hours: Dec 20, 2024, 7:55 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024187.01194.14186.37192.96192.961.72%44,855,064
Dec 19, 2024193.28194.60189.52189.70189.70-0.24%26,981,200
Dec 18, 2024196.83198.69189.28190.15190.15-3.54%27,638,416
Dec 17, 2024198.53202.88196.69197.12197.12-0.52%24,129,500
Dec 16, 2024194.37200.64194.11198.16198.163.54%32,248,640
Dec 13, 2024192.71194.34191.26191.38191.38-1.16%18,883,217
Dec 12, 2024196.30196.71193.28193.63193.63-1.57%25,197,800
Dec 11, 2024186.70196.89186.26196.71196.715.46%41,664,500
Dec 10, 2024184.54188.03182.67186.53186.535.32%34,317,438
Dec 9, 2024175.72178.04175.40177.10177.100.35%19,887,800
Dec 6, 2024173.88176.84173.55176.49176.291.25%13,319,549
Dec 5, 2024177.32177.71174.01174.31174.11-1.01%16,145,520
Dec 4, 2024172.78176.43172.75176.09175.891.77%18,239,842
Dec 3, 2024173.12174.32172.51173.02172.820.02%15,721,500
Dec 2, 2024170.32173.60170.27172.98172.781.46%16,593,444
Nov 29, 2024170.06170.87168.75170.49170.30-0.19%9,250,712
Nov 27, 2024170.68171.14169.67170.82170.630.12%12,433,400
Nov 26, 2024169.49171.50169.43170.62170.430.70%14,937,500
Nov 25, 2024167.99170.46167.40169.43169.241.72%21,395,700
Nov 22, 2024167.16168.26165.71166.57166.38-1.58%24,497,042
Nov 21, 2024175.46175.58165.31169.24169.05-4.56%38,839,431
Nov 20, 2024178.83179.11175.33177.33177.13-1.25%15,729,806
Nov 19, 2024175.24180.17175.12179.58179.381.57%15,392,900
Nov 18, 2024174.96176.91174.42176.80176.601.67%18,725,422
Nov 15, 2024175.64175.88172.75173.89173.69-1.95%21,708,900
Nov 14, 2024179.75180.45176.03177.35177.15-1.74%17,925,800
Nov 13, 2024182.15182.62180.12180.49180.29-1.54%13,969,709
Nov 12, 2024181.38184.03180.99183.32183.110.74%14,065,845
Nov 11, 2024180.07182.09179.99181.97181.761.17%12,503,422
Nov 8, 2024182.00182.35179.57179.86179.66-1.33%15,021,549
Nov 7, 2024179.11182.58178.89182.28182.072.21%16,730,407
Nov 6, 2024175.35178.64175.04178.33178.134.04%27,061,510
Nov 5, 2024170.83172.10170.37171.41171.220.43%12,518,300
Nov 4, 2024171.24171.92169.49170.68170.49-1.14%16,194,000
Nov 1, 2024171.54173.82170.31172.65172.45-0.02%21,752,900
Oct 31, 2024174.72178.42172.56172.69172.49-1.96%32,801,900
Oct 30, 2024182.41183.79175.75176.14175.942.92%49,698,313
Oct 29, 2024169.39171.86168.66171.14170.951.66%28,916,106
Oct 28, 2024170.59170.61165.79168.34168.150.81%20,858,300
Oct 25, 2024165.37167.40165.23166.99166.801.50%14,566,410
Oct 24, 2024164.59165.05162.77164.53164.340.03%12,764,430
Oct 23, 2024166.43167.60163.63164.48164.29-1.40%12,754,300
Oct 22, 2024164.70167.47164.67166.82166.630.62%11,958,617
Oct 21, 2024164.58166.22164.31165.80165.610.45%11,384,047
Oct 18, 2024164.87166.37164.75165.05164.860.33%13,091,300
Oct 17, 2024167.38167.93164.37164.51164.32-1.34%15,113,400
Oct 16, 2024166.03167.28165.22166.74166.55-0.10%9,968,500
Oct 15, 2024167.14169.09166.05166.90166.710.33%14,829,338
Oct 14, 2024164.91167.62164.78166.35166.161.11%9,981,800
Oct 11, 2024163.33165.27162.50164.52164.330.82%10,946,000
Oct 10, 2024162.11164.31161.64163.18163.000.07%12,900,500
Oct 9, 2024164.86166.26161.12163.06162.88-1.59%19,666,411
Oct 8, 2024165.43166.10164.31165.70165.510.80%11,723,900
Oct 7, 2024169.14169.90164.13164.39164.20-2.47%14,034,722
Oct 4, 2024169.34169.55166.96168.56168.370.81%11,435,318
Oct 3, 2024165.82167.91165.37167.21167.02-0.06%11,004,333
Oct 2, 2024167.76168.88166.25167.31167.12-0.66%12,745,000
Oct 1, 2024168.86170.44165.90168.42168.230.74%18,629,506
Sep 30, 2024164.78167.36164.64167.19167.001.15%14,083,451
Sep 27, 2024163.91166.97163.83165.29165.100.89%13,604,300
Sep 26, 2024165.03165.50163.50163.83163.640.52%18,234,500
Sep 25, 2024162.97164.22162.78162.99162.81-0.40%13,607,900
Sep 24, 2024164.25164.55162.03163.64163.450.35%18,774,100
Sep 23, 2024165.34166.61162.95163.07162.89-0.95%15,648,446
Sep 20, 2024164.52164.75163.18164.64164.450.86%46,362,700
Sep 19, 2024164.82164.99162.52163.24163.061.51%17,548,200
Sep 18, 2024160.85161.63159.66160.81160.630.33%16,756,500
Sep 17, 2024160.09161.59159.41160.28160.100.81%12,064,800
Sep 16, 2024158.33159.24157.61158.99158.810.39%14,157,614
Sep 13, 2024156.36159.28156.11158.37158.191.82%16,733,908
Sep 12, 2024154.81155.61153.50155.54155.362.23%21,024,100
Sep 11, 2024151.09152.48148.70152.15151.981.43%18,991,500
Sep 10, 2024151.45152.30149.54150.01149.840.31%20,401,800
Sep 9, 2024153.63154.64148.20149.54149.37-1.70%28,057,746
Sep 6, 2024158.69159.22151.94152.13151.76-4.08%24,999,100
Sep 5, 2024157.78161.01157.52158.60158.210.50%14,139,501
Sep 4, 2024158.07160.40157.44157.81157.42-0.50%17,410,700
Sep 3, 2024163.32163.38157.85158.61158.22-3.94%26,533,110
Aug 30, 2024164.22165.28163.41165.11164.711.05%18,498,800
Aug 29, 2024166.06167.63161.98163.40163.00-0.67%17,133,830
Aug 28, 2024166.78167.39163.28164.50164.10-1.13%15,208,736
Aug 27, 2024167.61168.25166.16166.38165.97-0.92%13,718,200
Aug 26, 2024168.16169.38166.32167.93167.520.30%11,990,305
Aug 23, 2024166.55167.95165.66167.43167.021.17%14,281,621
Aug 22, 2024169.04169.42165.03165.49165.09-1.28%19,123,800
Aug 21, 2024166.99168.64166.57167.63167.22-0.79%15,269,600
Aug 20, 2024168.74170.41168.66168.96168.550.33%12,622,523
Aug 19, 2024167.00168.47166.09168.40167.992.22%13,100,800
Aug 16, 2024163.41166.95163.08164.74164.340.96%16,853,137
Aug 15, 2024162.21163.52161.49163.17162.770.70%18,392,500
Aug 14, 2024164.21164.96159.53162.03161.63-2.35%22,515,900
Aug 13, 2024165.19166.54164.77165.93165.521.21%12,717,628
Aug 12, 2024166.00166.70163.55163.95163.55-0.87%12,435,000
Aug 9, 2024161.65165.52160.93165.39164.990.95%13,549,230
Aug 8, 2024162.34165.50162.03163.84163.441.92%15,733,612
Aug 7, 2024163.24164.79160.24160.75160.360.13%19,334,246
Aug 6, 2024160.95162.35158.13160.54160.15-0.06%36,146,541
Aug 5, 2024157.37165.94156.60160.64160.25-4.61%34,907,815
Aug 2, 2024168.19170.21166.39168.40167.99-2.35%18,907,800
Aug 1, 2024171.98175.68170.51172.45172.03-0.40%17,177,833