Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	361.05	366.31	352.81	353.32	353.32	-2.48%	19,699,322
Jun 9, 2026	364.89	369.69	354.72	362.29	362.29	0.31%	19,713,353
Jun 8, 2026	362.49	363.38	357.89	361.17	361.17	-1.20%	18,549,623
Jun 5, 2026	363.38	369.20	361.63	365.76	365.54	-0.95%	23,411,519
Jun 4, 2026	355.44	369.86	354.80	369.27	369.05	3.82%	37,746,166
Jun 3, 2026	358.34	362.50	354.38	355.68	355.47	-0.76%	43,031,002
Jun 2, 2026	363.16	369.79	355.00	358.39	358.17	-3.81%	34,648,621
Jun 1, 2026	372.58	374.60	369.71	372.58	372.36	-1.02%	19,091,887
May 29, 2026	381.23	381.65	374.30	376.43	376.20	-2.51%	48,018,562
May 28, 2026	383.86	390.00	381.25	386.12	385.89	0.34%	20,795,414
May 27, 2026	382.77	389.73	382.00	384.83	384.60	-	16,893,148
May 26, 2026	381.00	385.39	379.14	384.84	384.61	1.44%	16,150,933
May 22, 2026	383.26	384.87	378.26	379.38	379.15	-1.07%	13,382,786
May 21, 2026	382.01	388.68	379.48	383.47	383.24	-0.37%	16,837,601
May 20, 2026	385.04	390.70	380.00	384.90	384.67	-	16,488,132
May 19, 2026	393.30	393.36	383.00	384.90	384.67	-2.09%	25,559,382
May 18, 2026	392.13	404.47	390.90	393.11	392.87	-0.05%	18,592,786
May 15, 2026	393.22	395.88	389.76	393.32	393.08	-0.97%	15,801,942
May 14, 2026	393.79	399.10	392.73	397.17	396.93	-0.47%	13,805,371
May 13, 2026	381.91	399.93	381.58	399.04	398.80	3.97%	18,160,118
May 12, 2026	385.00	386.44	379.72	383.82	383.59	-0.76%	17,103,932
May 11, 2026	390.69	394.33	386.23	386.77	386.54	-2.59%	16,314,946
May 8, 2026	394.27	398.37	393.67	397.05	396.81	0.44%	13,762,461
May 7, 2026	397.06	397.36	390.31	395.30	395.06	0.04%	15,153,626
May 6, 2026	389.59	396.38	387.10	395.14	394.90	2.83%	23,097,346
May 5, 2026	381.87	388.96	380.35	384.27	384.04	1.22%	15,432,467
May 4, 2026	382.32	384.18	376.77	379.64	379.41	-0.93%	18,275,044
May 1, 2026	377.98	383.39	375.26	383.22	382.99	0.34%	28,047,873
Apr 30, 2026	371.26	382.63	363.09	381.94	381.71	9.97%	44,570,523
Apr 29, 2026	345.48	353.40	342.43	347.31	347.10	-0.05%	22,232,155
Apr 28, 2026	346.92	349.90	344.28	347.50	347.29	-0.29%	18,502,342
Apr 27, 2026	343.88	350.90	340.81	348.52	348.31	1.81%	17,443,019
Apr 24, 2026	337.72	343.69	334.05	342.32	342.11	1.35%	18,260,862
Apr 23, 2026	339.58	340.16	335.06	337.75	337.55	0.01%	13,442,135
Apr 22, 2026	334.89	338.03	332.96	337.73	337.53	2.20%	12,954,245
Apr 21, 2026	335.59	337.17	329.63	330.47	330.27	-1.47%	14,623,836
Apr 20, 2026	338.56	339.16	334.63	335.40	335.20	-1.18%	12,897,265
Apr 17, 2026	334.43	339.99	333.29	339.40	339.20	1.99%	19,683,848
Apr 16, 2026	335.85	337.38	331.65	332.77	332.57	-0.51%	13,949,592
Apr 15, 2026	330.56	335.00	328.66	334.47	334.27	1.18%	15,104,096
Apr 14, 2026	322.07	330.64	321.15	330.58	330.38	3.56%	18,557,479
Apr 13, 2026	315.42	319.43	313.69	319.21	319.02	1.11%	12,212,807
Apr 10, 2026	318.23	319.50	314.54	315.72	315.53	-0.21%	11,997,647
Apr 9, 2026	313.19	317.43	309.47	316.37	316.18	0.52%	14,606,751
Apr 8, 2026	317.83	319.39	312.71	314.74	314.55	3.56%	20,887,530
Apr 7, 2026	300.14	304.10	295.43	303.93	303.75	2.11%	17,317,708
Apr 6, 2026	294.70	298.43	293.79	297.66	297.48	1.09%	10,121,741
Apr 2, 2026	288.99	295.90	287.57	294.46	294.28	-0.15%	13,433,366
Apr 1, 2026	289.98	297.99	289.47	294.90	294.72	2.80%	24,403,551
Mar 31, 2026	277.54	287.05	276.76	286.86	286.69	5.02%	31,625,057