Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD
173.89
-3.46 (-1.95%)
At close: Nov 15, 2024, 4:00 PM
174.24
+0.35 (0.20%)
After-hours: Nov 15, 2024, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024175.64175.88172.75173.89173.89-1.95%20,500,283
Nov 14, 2024179.75180.45176.03177.35177.35-1.74%17,925,763
Nov 13, 2024182.15182.62180.12180.49180.49-1.54%13,969,709
Nov 12, 2024181.38184.03180.99183.32183.320.74%14,065,845
Nov 11, 2024180.07182.09179.99181.97181.971.17%12,503,422
Nov 8, 2024182.00182.35179.57179.86179.86-1.33%15,021,549
Nov 7, 2024179.11182.58178.89182.28182.282.21%16,730,407
Nov 6, 2024175.35178.64175.04178.33178.334.04%27,061,510
Nov 5, 2024170.83172.10170.37171.41171.410.43%12,518,282
Nov 4, 2024171.24171.92169.49170.68170.68-1.14%16,193,994
Nov 1, 2024171.54173.82170.31172.65172.65-0.02%21,752,859
Oct 31, 2024174.72178.42172.56172.69172.69-1.96%32,801,898
Oct 30, 2024182.41183.79175.75176.14176.142.92%49,698,313
Oct 29, 2024169.39171.86168.66171.14171.141.66%28,916,106
Oct 28, 2024170.59170.61165.79168.34168.340.81%20,858,254
Oct 25, 2024165.37167.40165.23166.99166.991.50%14,566,410
Oct 24, 2024164.59165.05162.77164.53164.530.03%12,764,430
Oct 23, 2024166.43167.60163.63164.48164.48-1.40%12,754,283
Oct 22, 2024164.70167.47164.67166.82166.820.62%11,958,617
Oct 21, 2024164.58166.22164.31165.80165.800.45%11,384,047
Oct 18, 2024164.87166.37164.75165.05165.050.33%13,091,267
Oct 17, 2024167.38167.93164.37164.51164.51-1.34%15,113,356
Oct 16, 2024166.03167.28165.22166.74166.74-0.10%9,968,474
Oct 15, 2024167.14169.09166.05166.90166.900.33%14,829,338
Oct 14, 2024164.91167.62164.78166.35166.351.11%9,981,765
Oct 11, 2024163.33165.27162.50164.52164.520.82%10,945,971
Oct 10, 2024162.11164.31161.64163.18163.180.07%12,900,492
Oct 9, 2024164.86166.26161.12163.06163.06-1.59%19,666,411
Oct 8, 2024165.43166.10164.31165.70165.700.80%11,723,885
Oct 7, 2024169.14169.90164.13164.39164.39-2.47%14,034,722
Oct 4, 2024169.34169.55166.96168.56168.560.81%11,435,318
Oct 3, 2024165.82167.91165.37167.21167.21-0.06%11,004,333
Oct 2, 2024167.76168.88166.25167.31167.31-0.66%12,744,975
Oct 1, 2024168.86170.44165.90168.42168.420.74%18,629,506
Sep 30, 2024164.78167.36164.64167.19167.191.15%14,083,451
Sep 27, 2024163.91166.97163.83165.29165.290.89%13,604,261
Sep 26, 2024165.03165.50163.50163.83163.830.52%18,234,497
Sep 25, 2024162.97164.22162.78162.99162.99-0.40%13,607,892
Sep 24, 2024164.25164.55162.03163.64163.640.35%18,774,056
Sep 23, 2024165.34166.61162.95163.07163.07-0.95%15,648,446
Sep 20, 2024164.52164.75163.18164.64164.640.86%46,362,673
Sep 19, 2024164.82164.99162.52163.24163.241.51%17,548,190
Sep 18, 2024160.85161.63159.66160.81160.810.33%16,756,450
Sep 17, 2024160.09161.59159.41160.28160.280.81%12,064,790
Sep 16, 2024158.33159.24157.61158.99158.990.39%14,157,614
Sep 13, 2024156.36159.28156.11158.37158.371.82%16,733,908
Sep 12, 2024154.81155.61153.50155.54155.542.23%21,024,062
Sep 11, 2024151.09152.48148.70152.15152.151.43%18,991,486
Sep 10, 2024151.45152.30149.54150.01150.010.31%20,401,774
Sep 9, 2024153.63154.64148.20149.54149.54-1.70%28,057,746
Sep 6, 2024158.69159.22151.94152.13151.93-4.08%24,999,062
Sep 5, 2024157.78161.02157.52158.60158.390.50%14,139,501
Sep 4, 2024158.08160.40157.44157.81157.60-0.50%15,942,997
Sep 3, 2024163.32163.38157.86158.61158.40-3.94%26,533,110
Aug 30, 2024164.22165.28163.41165.11164.891.05%18,498,777
Aug 29, 2024166.06167.63161.98163.40163.18-0.67%17,133,830
Aug 28, 2024166.78167.39163.28164.50164.28-1.13%15,208,736
Aug 27, 2024167.61168.25166.16166.38166.16-0.92%13,718,162
Aug 26, 2024168.16169.38166.32167.93167.710.30%11,990,305
Aug 23, 2024166.55167.95165.66167.43167.211.17%14,281,621
Aug 22, 2024169.04169.42165.03165.49165.27-1.28%19,123,778
Aug 21, 2024166.99168.64166.57167.63167.41-0.79%15,269,550
Aug 20, 2024168.74170.41168.66168.96168.730.33%12,622,523
Aug 19, 2024167.00168.47166.09168.40168.182.22%13,100,762
Aug 16, 2024163.41166.95163.08164.74164.520.96%16,853,137
Aug 15, 2024162.21163.52161.49163.17162.950.70%18,392,452
Aug 14, 2024164.21164.96159.53162.03161.81-2.35%22,515,895
Aug 13, 2024165.19166.54164.77165.93165.711.21%12,717,628
Aug 12, 2024166.00166.70163.55163.95163.73-0.87%12,434,969
Aug 9, 2024161.65165.52160.93165.39165.170.95%13,549,230
Aug 8, 2024162.34165.50162.03163.84163.621.92%15,733,612
Aug 7, 2024163.24164.79160.24160.75160.540.13%19,334,246
Aug 6, 2024160.95162.35158.13160.54160.33-0.06%36,146,541
Aug 5, 2024157.37165.94156.60160.64160.43-4.61%34,907,815
Aug 2, 2024168.19170.21166.39168.40168.18-2.35%18,907,773
Aug 1, 2024171.98175.68170.51172.45172.22-0.40%17,177,833
Jul 31, 2024174.92175.91171.72173.15172.920.75%15,650,154
Jul 30, 2024171.83172.95170.12171.86171.630.43%13,681,418
Jul 29, 2024170.50172.16169.72171.13170.901.45%13,768,931
Jul 26, 2024168.77169.84165.87168.68168.46-0.28%25,150,116
Jul 25, 2024174.25175.20169.05169.16168.93-2.99%28,967,880
Jul 24, 2024175.39177.95173.57174.37174.14-5.03%31,250,683
Jul 23, 2024183.84185.22183.33183.60183.360.14%23,772,602
Jul 22, 2024182.35184.30181.90183.35183.112.21%16,303,896
Jul 19, 2024180.37181.97178.86179.39179.150.09%14,485,899
Jul 18, 2024183.54184.05178.21179.22178.98-1.86%17,877,197
Jul 17, 2024184.68185.23181.62182.62182.38-1.55%17,376,563
Jul 16, 2024188.96190.34185.12185.50185.25-1.43%12,760,102
Jul 15, 2024186.49189.90186.49188.19187.940.75%12,186,015
Jul 12, 2024186.92188.69186.14186.78186.53-0.28%14,449,113
Jul 11, 2024191.34192.41186.82187.30187.05-2.78%16,451,981
Jul 10, 2024190.75193.31190.62192.66192.401.17%12,052,906
Jul 9, 2024191.75192.86190.23190.44190.19-0.02%10,224,925
Jul 8, 2024191.37191.68189.32190.48190.23-0.77%12,097,611
Jul 5, 2024187.32192.26187.32191.96191.702.44%14,303,361
Jul 3, 2024186.30187.62185.39187.39187.140.42%7,409,106
Jul 2, 2024183.47186.95183.06186.61186.361.15%12,555,545
Jul 1, 2024184.48185.34182.73184.49184.240.58%11,815,862
Jun 28, 2024185.72186.58183.33183.42183.18-1.84%23,032,362
Jun 27, 2024185.65187.50185.45186.86186.610.80%13,025,656