Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	321.24	328.09	320.89	326.52	-	-1.16%	9,819,479
Jan 16, 2026	334.94	335.24	328.17	330.34	330.34	-0.85%	21,798,880
Jan 15, 2026	338.06	338.13	331.29	333.16	333.16	-0.94%	16,424,864
Jan 14, 2026	334.99	337.03	331.14	336.31	336.31	-0.04%	17,839,332
Jan 13, 2026	335.28	341.20	334.35	336.43	336.43	1.11%	24,616,700
Jan 12, 2026	326.50	334.44	325.51	332.73	332.73	1.09%	23,893,764
Jan 9, 2026	327.49	331.48	326.25	329.14	329.14	0.96%	17,917,732
Jan 8, 2026	329.27	330.54	321.99	326.01	326.01	1.11%	21,789,614
Jan 7, 2026	314.57	326.47	314.50	322.43	322.43	2.51%	24,681,825
Jan 6, 2026	317.31	321.56	312.34	314.55	314.55	-0.87%	18,989,910
Jan 5, 2026	317.70	319.25	315.25	317.32	317.32	0.63%	19,934,019
Jan 2, 2026	317.59	322.91	310.65	315.32	315.32	0.48%	22,043,703
Dec 31, 2025	313.37	315.39	312.20	313.80	313.80	-0.24%	10,821,502
Dec 30, 2025	313.41	317.70	313.25	314.55	314.55	0.05%	11,052,495
Dec 29, 2025	312.82	314.97	311.90	314.39	314.39	-0.18%	12,317,693
Dec 26, 2025	315.92	316.56	313.72	314.96	314.96	-0.22%	6,730,944
Dec 24, 2025	316.15	316.29	313.32	315.67	315.67	-	6,138,155
Dec 23, 2025	311.14	316.30	310.75	315.68	315.68	1.40%	13,961,424
Dec 22, 2025	311.23	311.70	306.59	311.33	311.33	0.88%	14,091,373
Dec 19, 2025	303.27	308.99	302.34	308.61	308.61	1.60%	45,234,430
Dec 18, 2025	303.06	305.26	300.63	303.75	303.75	1.91%	21,040,496
Dec 17, 2025	309.01	309.20	297.45	298.06	298.06	-3.14%	29,120,355
Dec 16, 2025	306.00	311.85	303.83	307.73	307.73	-0.51%	21,285,166
Dec 15, 2025	312.63	312.70	305.74	309.32	309.32	-0.39%	22,028,947
Dec 12, 2025	314.80	316.14	306.96	310.52	310.52	-1.01%	21,264,787
Dec 11, 2025	321.10	321.99	309.88	313.70	313.70	-2.27%	25,912,059
Dec 10, 2025	316.62	321.87	315.40	321.00	321.00	1.02%	22,764,499
Dec 9, 2025	313.10	318.71	312.62	317.75	317.75	1.05%	14,151,337
Dec 8, 2025	321.03	321.23	311.91	314.45	314.45	-2.37%	22,006,891
Dec 5, 2025	320.00	323.83	319.98	322.09	321.88	1.16%	15,719,851
Dec 4, 2025	323.05	323.10	315.59	318.39	318.18	-0.70%	20,831,597
Dec 3, 2025	316.03	322.04	314.28	320.62	320.41	1.46%	32,285,099
Dec 2, 2025	316.90	318.60	314.22	316.02	315.81	0.29%	24,668,179
Dec 1, 2025	317.48	319.63	313.98	315.12	314.91	-1.56%	28,520,587
Nov 28, 2025	323.43	326.88	316.94	320.12	319.91	-0.05%	19,695,811
Nov 26, 2025	320.78	324.99	317.20	320.28	320.07	-1.04%	29,839,577
Nov 25, 2025	326.80	328.67	317.82	323.64	323.43	1.62%	50,899,309
Nov 24, 2025	311.01	319.80	309.40	318.47	318.26	6.28%	55,311,838
Nov 21, 2025	296.87	303.96	294.36	299.65	299.45	3.33%	43,670,586
Nov 20, 2025	304.74	306.89	289.17	289.98	289.79	-1.03%	34,801,371
Nov 19, 2025	287.69	304.25	287.67	292.99	292.80	2.82%	43,123,599
Nov 18, 2025	288.49	289.44	279.01	284.96	284.77	-0.22%	29,702,228
Nov 17, 2025	286.40	294.52	284.23	285.60	285.41	3.11%	34,286,093
Nov 14, 2025	271.90	279.15	271.41	276.98	276.80	-0.77%	18,330,487
Nov 13, 2025	282.99	283.51	278.00	279.12	278.94	-2.89%	18,060,224
Nov 12, 2025	292.09	292.36	284.38	287.43	287.24	-1.48%	16,998,821
Nov 11, 2025	288.20	292.34	287.88	291.74	291.55	0.40%	14,156,729
Nov 10, 2025	285.27	291.46	283.54	290.59	290.40	3.89%	19,508,185
Nov 7, 2025	284.21	284.50	275.74	279.70	279.52	-1.98%	21,991,128
Nov 6, 2025	285.74	288.81	281.62	285.34	285.15	0.21%	23,103,777