Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
168.15
+0.44 (0.26%)
Jun 4, 2025, 12:46 PM - Market open
Alphabet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 168.28 | 169.58 | 167.80 | 168.32 | - | 0.36% | 8,188,442 |
Jun 3, 2025 | 168.87 | 169.80 | 166.68 | 167.71 | 167.71 | -1.56% | 25,386,713 |
Jun 2, 2025 | 169.01 | 171.06 | 168.65 | 170.37 | 170.37 | -1.43% | 24,742,877 |
May 30, 2025 | 172.41 | 173.44 | 168.53 | 172.85 | 172.85 | -0.06% | 36,258,254 |
May 29, 2025 | 175.00 | 175.40 | 171.78 | 172.96 | 172.96 | -0.24% | 21,233,590 |
May 28, 2025 | 173.98 | 176.48 | 173.02 | 173.38 | 173.38 | -0.34% | 25,999,228 |
May 27, 2025 | 171.30 | 174.29 | 171.21 | 173.98 | 173.98 | 2.59% | 24,341,333 |
May 23, 2025 | 170.28 | 171.21 | 169.26 | 169.59 | 169.59 | -1.39% | 24,963,648 |
May 22, 2025 | 173.35 | 178.13 | 171.88 | 171.98 | 171.98 | 1.13% | 45,024,081 |
May 21, 2025 | 164.95 | 174.53 | 164.89 | 170.06 | 170.06 | 2.87% | 45,567,580 |
May 20, 2025 | 167.76 | 169.68 | 164.26 | 165.32 | 165.32 | -1.52% | 33,563,274 |
May 19, 2025 | 165.72 | 167.95 | 165.42 | 167.87 | 167.87 | 0.26% | 21,374,688 |
May 16, 2025 | 168.93 | 170.65 | 166.95 | 167.43 | 167.43 | 1.23% | 36,271,378 |
May 15, 2025 | 167.14 | 167.51 | 163.84 | 165.40 | 165.40 | -0.85% | 22,717,554 |
May 14, 2025 | 161.31 | 168.34 | 160.93 | 166.81 | 166.81 | 3.68% | 31,769,209 |
May 13, 2025 | 159.92 | 162.06 | 157.58 | 160.89 | 160.89 | 0.82% | 24,944,270 |
May 12, 2025 | 159.10 | 160.44 | 157.89 | 159.58 | 159.58 | 3.37% | 31,884,901 |
May 9, 2025 | 155.55 | 156.43 | 153.83 | 154.38 | 154.38 | -0.88% | 22,871,035 |
May 8, 2025 | 155.92 | 157.41 | 154.10 | 155.75 | 155.75 | 1.93% | 38,387,507 |
May 7, 2025 | 166.07 | 166.99 | 149.49 | 152.80 | 152.80 | -7.51% | 78,900,429 |
May 6, 2025 | 163.96 | 166.74 | 163.13 | 165.20 | 165.20 | -0.51% | 10,691,949 |
May 5, 2025 | 164.52 | 167.10 | 164.47 | 166.05 | 166.05 | 0.14% | 15,309,343 |
May 2, 2025 | 164.96 | 166.70 | 163.66 | 165.81 | 165.81 | 1.86% | 16,844,937 |
May 1, 2025 | 162.52 | 163.94 | 160.93 | 162.79 | 162.79 | 1.18% | 21,904,291 |
Apr 30, 2025 | 159.86 | 161.37 | 157.16 | 160.89 | 160.89 | -0.72% | 20,639,520 |
Apr 29, 2025 | 162.05 | 162.68 | 159.39 | 162.06 | 162.06 | -0.22% | 15,955,215 |
Apr 28, 2025 | 164.26 | 164.95 | 160.38 | 162.42 | 162.42 | -0.87% | 20,871,153 |
Apr 25, 2025 | 167.10 | 168.24 | 163.00 | 163.85 | 163.85 | 1.47% | 35,148,053 |
Apr 24, 2025 | 158.53 | 161.71 | 158.09 | 161.47 | 161.47 | 2.38% | 30,787,481 |
Apr 23, 2025 | 157.91 | 160.02 | 156.35 | 157.72 | 157.72 | 2.48% | 18,575,735 |
Apr 22, 2025 | 151.07 | 154.61 | 150.87 | 153.90 | 153.90 | 2.70% | 15,910,327 |
Apr 21, 2025 | 150.97 | 151.06 | 148.40 | 149.86 | 149.86 | -2.28% | 16,147,780 |
Apr 17, 2025 | 156.61 | 157.07 | 150.90 | 153.36 | 153.36 | -1.38% | 19,513,408 |
Apr 16, 2025 | 155.47 | 158.18 | 153.91 | 155.50 | 155.50 | -2.00% | 16,921,497 |
Apr 15, 2025 | 161.57 | 162.05 | 157.65 | 158.68 | 158.68 | -1.73% | 15,690,783 |
Apr 14, 2025 | 162.31 | 164.03 | 159.92 | 161.47 | 161.47 | 1.30% | 18,255,931 |
Apr 11, 2025 | 155.59 | 159.86 | 155.59 | 159.40 | 159.40 | 2.59% | 22,581,989 |
Apr 10, 2025 | 158.76 | 160.03 | 152.20 | 155.37 | 155.37 | -3.53% | 35,270,540 |
Apr 9, 2025 | 146.33 | 161.87 | 145.81 | 161.06 | 161.06 | 9.88% | 46,479,542 |
Apr 8, 2025 | 153.58 | 154.44 | 145.21 | 146.58 | 146.58 | -1.78% | 35,304,388 |
Apr 7, 2025 | 143.39 | 154.93 | 142.66 | 149.24 | 149.24 | 1.02% | 47,823,024 |
Apr 4, 2025 | 149.90 | 153.09 | 147.54 | 147.74 | 147.74 | -3.20% | 39,832,207 |
Apr 3, 2025 | 152.84 | 154.69 | 152.18 | 152.63 | 152.63 | -3.92% | 28,416,065 |
Apr 2, 2025 | 156.96 | 160.28 | 156.53 | 158.86 | 158.86 | -0.01% | 17,113,321 |
Apr 1, 2025 | 155.30 | 160.08 | 155.26 | 158.88 | 158.88 | 1.70% | 20,111,376 |
Mar 31, 2025 | 154.81 | 157.13 | 152.21 | 156.23 | 156.23 | 0.11% | 33,591,554 |
Mar 28, 2025 | 162.36 | 163.81 | 155.34 | 156.06 | 156.06 | -4.89% | 34,866,462 |
Mar 27, 2025 | 166.71 | 167.44 | 163.85 | 164.08 | 164.08 | -1.83% | 21,571,174 |
Mar 26, 2025 | 171.30 | 171.94 | 166.86 | 167.14 | 167.14 | -3.27% | 22,554,236 |
Mar 25, 2025 | 171.18 | 172.91 | 170.55 | 172.79 | 172.79 | 1.68% | 13,841,592 |