Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
197.55
+3.14 (1.62%)
At close: Jan 17, 2025, 4:00 PM
197.50
-0.05 (-0.03%)
After-hours: Jan 17, 2025, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024165.03165.50163.50163.83163.650.52%18,234,497
Sep 25, 2024162.97164.22162.78162.99162.81-0.40%13,607,892
Sep 24, 2024164.25164.55162.03163.64163.460.35%18,774,056
Sep 23, 2024165.34166.61162.95163.07162.89-0.95%15,648,446
Sep 20, 2024164.52164.75163.18164.64164.450.86%46,362,673
Sep 19, 2024164.82164.99162.52163.24163.061.51%17,548,190
Sep 18, 2024160.85161.63159.66160.81160.630.33%16,756,450
Sep 17, 2024160.09161.59159.41160.28160.100.81%12,064,790
Sep 16, 2024158.33159.24157.61158.99158.810.39%14,157,614
Sep 13, 2024156.36159.28156.11158.37158.191.82%16,733,908
Sep 12, 2024154.81155.61153.50155.54155.372.23%21,024,062
Sep 11, 2024151.09152.48148.70152.15151.981.43%18,991,486
Sep 10, 2024151.45152.30149.54150.01149.840.31%20,401,774
Sep 9, 2024153.63154.64148.20149.54149.37-1.70%28,057,746
Sep 6, 2024158.69159.22151.94152.13151.76-4.08%24,999,062
Sep 5, 2024157.78161.02157.52158.60158.210.50%14,139,501
Sep 4, 2024158.08160.40157.44157.81157.42-0.50%15,942,997
Sep 3, 2024163.32163.38157.86158.61158.22-3.94%26,533,110
Aug 30, 2024164.22165.28163.41165.11164.701.05%18,498,777
Aug 29, 2024166.06167.63161.98163.40163.00-0.67%17,133,830
Aug 28, 2024166.78167.39163.28164.50164.10-1.13%15,208,736
Aug 27, 2024167.61168.25166.16166.38165.97-0.92%13,718,162
Aug 26, 2024168.16169.38166.32167.93167.520.30%11,990,305