Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
181.58
-5.06 (-2.71%)
At close: Feb 21, 2025, 4:00 PM
181.41
-0.17 (-0.09%)
After-hours: Feb 21, 2025, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025187.29187.47181.13181.58181.58-2.71%19,395,259
Feb 20, 2025186.50187.12184.60186.64186.64-0.26%12,063,807
Feb 19, 2025186.19187.36185.50187.13187.130.72%13,120,465
Feb 18, 2025187.44187.78183.58185.80185.80-0.57%19,796,028
Feb 14, 2025186.83188.15186.11186.87186.87-0.54%12,714,154
Feb 13, 2025185.93187.99184.88187.88187.881.32%12,729,334
Feb 12, 2025185.23186.83183.63185.43185.43-0.88%17,632,314
Feb 11, 2025186.84188.80186.08187.07187.07-0.60%13,028,100
Feb 10, 2025189.06189.99187.61188.20188.200.57%16,606,020
Feb 7, 2025192.74193.02185.10187.14187.14-3.19%29,565,724
Feb 6, 2025190.99193.83190.49193.31193.310.01%20,816,593
Feb 5, 2025193.10194.55189.91193.30193.30-6.94%43,719,589
Feb 4, 2025204.50208.70204.26207.71207.712.50%28,285,436
Feb 3, 2025202.22205.22201.66202.64202.64-1.44%16,719,469
Jan 31, 2025203.72207.08203.58205.60205.601.47%17,087,335
Jan 30, 2025199.76203.24199.47202.63202.632.76%14,571,479
Jan 29, 2025197.37198.46195.19197.18197.180.06%12,287,818
Jan 28, 2025194.65197.23192.61197.07197.071.70%15,939,161
Jan 27, 2025194.19198.67192.70193.77193.77-4.03%24,970,173
Jan 24, 2025199.85202.57199.78201.90201.901.16%12,732,376
Jan 23, 2025199.98201.94196.82199.58199.58-0.22%15,170,838
Jan 22, 2025200.55202.12199.20200.03200.030.20%15,477,376
Jan 21, 2025200.51203.84199.44199.63199.631.05%19,005,232
Jan 17, 2025198.05198.81195.31197.55197.551.62%22,109,129
Jan 16, 2025195.83196.98194.30194.41194.41-1.30%13,449,581
Jan 15, 2025194.35197.80193.33196.98196.983.10%12,894,875
Jan 14, 2025192.50193.27189.64191.05191.05-0.64%13,651,183
Jan 13, 2025191.35192.49188.66192.29192.29-0.46%13,169,060
Jan 10, 2025195.42197.62191.60193.17193.17-1.14%20,753,794
Jan 8, 2025193.95197.64193.75195.39195.39-0.67%14,335,341
Jan 7, 2025198.27202.14195.94196.71196.71-0.63%16,966,760
Jan 6, 2025195.15199.56195.06197.96197.962.50%19,483,323
Jan 3, 2025192.73194.50191.35193.13193.131.31%12,874,957
Jan 2, 2025191.49193.20188.71190.63190.630.10%17,545,162
Dec 31, 2024192.45193.25189.58190.44190.44-1.17%14,355,221
Dec 30, 2024190.87193.78190.36192.69192.69-0.70%12,209,534
Dec 27, 2024196.47196.80191.97194.04194.04-1.55%14,692,994
Dec 26, 2024196.74198.16195.87197.10197.10-0.24%7,918,434
Dec 24, 2024196.17197.67195.20197.57197.570.81%6,809,823
Dec 23, 2024194.03196.49191.63195.99195.991.57%15,235,942
Dec 20, 2024187.01194.14186.37192.96192.961.72%45,319,703
Dec 19, 2024193.28194.60189.52189.70189.70-0.24%26,981,196
Dec 18, 2024196.83198.69189.28190.15190.15-3.54%27,638,416
Dec 17, 2024198.53202.88196.69197.12197.12-0.52%24,129,481
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%25,197,757
Dec 11, 2024186.70196.89186.26196.71196.715.46%41,664,489
Dec 10, 2024184.54188.03182.67186.53186.535.32%34,317,438
Dec 9, 2024175.72178.04175.40177.10177.100.35%19,887,786
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, 2024173.12174.32172.51173.02172.830.02%15,721,483
Dec 2, 2024170.32173.60170.27172.98172.791.46%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%12,433,371
Nov 26, 2024169.49171.50169.43170.62170.430.70%14,937,478
Nov 25, 2024167.99170.46167.40169.43169.241.72%21,395,652
Nov 22, 2024167.16168.27165.71166.57166.38-1.58%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%15,392,866
Nov 18, 2024174.96176.91174.42176.80176.601.67%18,725,422
Nov 15, 2024175.64175.88172.75173.89173.69-1.95%21,708,870
Nov 14, 2024179.75180.45176.03177.35177.15-1.74%17,925,763
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, 2024180.07182.09179.99181.97181.771.17%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%12,518,282
Nov 4, 2024171.24171.92169.49170.68170.49-1.14%16,193,994
Nov 1, 2024171.54173.82170.31172.65172.46-0.02%21,752,859
Oct 31, 2024174.72178.42172.56172.69172.50-1.96%32,801,898
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%20,858,254
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%12,754,283
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%13,091,267
Oct 17, 2024167.38167.93164.37164.51164.32-1.34%15,113,356
Oct 16, 2024166.03167.28165.22166.74166.55-0.10%9,968,474
Oct 15, 2024167.14169.09166.05166.90166.710.33%14,829,338
Oct 14, 2024164.91167.62164.78166.35166.161.11%9,981,765
Oct 11, 2024163.33165.27162.50164.52164.330.82%10,945,971
Oct 10, 2024162.11164.31161.64163.18163.000.07%12,900,492
Oct 9, 2024164.86166.26161.12163.06162.88-1.59%19,666,411
Oct 8, 2024165.43166.10164.31165.70165.510.80%11,723,885
Oct 7, 2024169.14169.90164.13164.39164.21-2.47%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%12,744,975
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%13,604,261