Skip to main content
logo
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
330.06
+10.85 (3.40%)
Apr 14, 2026, 2:06 PM EDT - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026322.07330.34321.15330.00-3.38%9,727,210
Apr 13, 2026315.42319.43313.69319.21319.211.11%12,130,686
Apr 10, 2026318.23319.50314.54315.72315.72-0.21%11,979,225
Apr 9, 2026313.19317.43309.47316.37316.370.52%14,606,751
Apr 8, 2026317.83319.39312.71314.74314.743.56%20,887,530
Apr 7, 2026300.14304.10295.43303.93303.932.11%17,317,708
Apr 6, 2026294.70298.43293.79297.66297.661.09%10,121,741
Apr 2, 2026288.99295.90287.57294.46294.46-0.15%13,433,366
Apr 1, 2026289.98297.99289.47294.90294.902.80%24,403,551
Mar 31, 2026277.54287.05276.76286.86286.865.02%31,625,057
Mar 30, 2026275.44276.26271.54273.14273.14-0.23%22,752,315
Mar 27, 2026277.40279.09273.48273.76273.76-2.49%25,703,300
Mar 26, 2026286.19286.52279.05280.74280.74-3.06%29,281,207
Mar 25, 2026292.15294.66287.37289.59289.590.13%22,343,018
Mar 24, 2026296.21297.10288.86289.20289.20-3.28%27,411,194
Mar 23, 2026300.53303.37298.03299.02299.020.08%22,204,112
Mar 20, 2026304.07304.37296.75298.79298.79-2.27%34,763,531
Mar 19, 2026303.21306.68301.00305.73305.73-0.19%15,399,724
Mar 18, 2026307.91310.75305.55306.30306.30-1.01%13,848,428
Mar 17, 2026304.67310.05304.35309.41309.411.64%14,423,553
Mar 16, 2026303.60305.57301.81304.42304.420.98%14,822,047
Mar 13, 2026306.66307.26299.78301.46301.46-0.58%16,857,533
Mar 12, 2026306.21308.64300.84303.21303.21-1.69%15,610,193
Mar 11, 2026306.30311.07305.84308.42308.420.49%13,376,677
Mar 10, 2026305.88309.15305.31306.93306.930.30%14,386,421
Mar 9, 2026294.14306.50293.93306.01306.012.58%19,632,738
Mar 6, 2026296.07300.33295.25298.30298.09-0.87%17,598,003
Mar 5, 2026303.20303.37298.07300.91300.70-0.84%22,643,883
Mar 4, 2026302.69305.46300.80303.45303.24-0.04%20,015,599
Mar 3, 2026298.42303.94296.70303.56303.35-0.91%20,361,131
Mar 2, 2026302.97308.14301.06306.36306.14-1.63%21,854,368
Feb 27, 2026303.94312.08303.59311.43311.211.39%33,389,206
Feb 26, 2026312.81313.00302.41307.15306.93-1.88%22,379,980
Feb 25, 2026312.12313.66309.36313.03312.810.68%20,209,083
Feb 24, 2026310.64312.37306.09310.92310.70-0.25%15,040,656
Feb 23, 2026319.14319.46309.99311.69311.47-1.02%17,641,176
Feb 20, 2026304.80316.76304.42314.90314.683.74%33,663,143
Feb 19, 2026302.52306.03300.67303.56303.35-0.13%13,448,627
Feb 18, 2026302.43305.91301.98303.94303.730.37%15,847,701
Feb 17, 2026300.64304.89296.90302.82302.61-1.05%23,750,758
Feb 13, 2026307.99308.89303.90306.02305.80-1.08%20,235,950
Feb 12, 2026312.35316.48308.15309.37309.15-0.63%28,193,962
Feb 11, 2026318.96321.05310.13311.33311.11-2.29%24,008,065
Feb 10, 2026320.91321.63314.66318.63318.41-1.78%25,281,932
Feb 9, 2026321.24327.74317.70324.40324.170.40%26,103,255
Feb 6, 2026327.35330.64320.15323.10322.87-2.48%33,877,014
Feb 5, 2026313.20332.64306.92331.33331.10-0.60%51,842,004
Feb 4, 2026343.76344.25329.37333.34333.11-2.16%36,991,086
Feb 3, 2026348.52350.15338.59340.70340.46-1.22%25,786,533
Feb 2, 2026336.55345.17336.01344.90344.661.88%22,775,218