Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
178.70
+1.04 (0.59%)
At close: Jul 10, 2025, 4:00 PM
178.66
-0.04 (-0.02%)
After-hours: Jul 10, 2025, 7:59 PM EDT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 176.67 | 179.59 | 175.74 | 178.70 | 178.70 | 0.59% | 24,612,050 |
| Jul 9, 2025 | 176.11 | 180.28 | 173.88 | 177.66 | 177.66 | 1.43% | 31,288,035 |
| Jul 8, 2025 | 178.78 | 178.79 | 173.92 | 175.16 | 175.16 | -1.35% | 24,108,642 |
| Jul 7, 2025 | 180.14 | 180.34 | 176.64 | 177.56 | 177.56 | -1.66% | 20,991,357 |
| Jul 3, 2025 | 179.82 | 180.77 | 178.19 | 180.55 | 180.55 | 0.44% | 13,287,389 |
| Jul 2, 2025 | 176.55 | 179.94 | 176.09 | 179.76 | 179.76 | 1.61% | 19,325,861 |
| Jul 1, 2025 | 176.81 | 177.22 | 174.66 | 176.91 | 176.91 | -0.27% | 25,778,460 |
| Jun 30, 2025 | 180.79 | 181.58 | 175.50 | 177.39 | 177.39 | -0.49% | 43,964,599 |
| Jun 27, 2025 | 174.63 | 178.84 | 172.71 | 178.27 | 178.27 | 2.20% | 74,053,110 |
| Jun 26, 2025 | 173.39 | 174.65 | 170.86 | 174.43 | 174.43 | 1.71% | 25,909,119 |
| Jun 25, 2025 | 168.65 | 173.36 | 168.56 | 171.49 | 171.49 | 2.24% | 23,627,355 |
| Jun 24, 2025 | 167.69 | 169.25 | 166.91 | 167.74 | 167.74 | 1.04% | 27,310,266 |
| Jun 23, 2025 | 167.32 | 168.48 | 163.33 | 166.01 | 166.01 | -1.03% | 36,975,585 |
| Jun 20, 2025 | 174.87 | 175.37 | 166.27 | 167.73 | 167.73 | -3.59% | 55,402,575 |
| Jun 18, 2025 | 177.28 | 177.82 | 172.84 | 173.98 | 173.98 | -1.83% | 32,531,762 |
| Jun 17, 2025 | 177.00 | 178.72 | 175.94 | 177.23 | 177.23 | -0.40% | 17,656,119 |
| Jun 16, 2025 | 175.91 | 178.25 | 175.82 | 177.94 | 177.94 | 1.17% | 18,132,529 |
| Jun 13, 2025 | 173.58 | 178.34 | 173.57 | 175.88 | 175.88 | -0.62% | 20,873,241 |
| Jun 12, 2025 | 177.48 | 178.13 | 176.11 | 176.97 | 176.97 | -1.02% | 17,345,924 |
| Jun 11, 2025 | 181.23 | 181.75 | 178.00 | 178.79 | 178.79 | -0.68% | 18,994,398 |
| Jun 10, 2025 | 177.76 | 182.45 | 176.48 | 180.01 | 180.01 | 1.34% | 32,908,000 |
| Jun 9, 2025 | 175.87 | 177.92 | 175.66 | 177.63 | 177.63 | 1.55% | 18,817,587 |
| Jun 6, 2025 | 172.30 | 175.83 | 172.30 | 174.92 | 174.71 | 3.01% | 22,258,115 |
| Jun 5, 2025 | 171.62 | 172.36 | 169.35 | 169.81 | 169.61 | 0.25% | 25,422,883 |
| Jun 4, 2025 | 168.28 | 169.58 | 167.80 | 169.39 | 169.19 | 1.00% | 18,508,735 |
| Jun 3, 2025 | 168.87 | 169.80 | 166.68 | 167.71 | 167.51 | -1.56% | 25,386,713 |
| Jun 2, 2025 | 169.01 | 171.06 | 168.65 | 170.37 | 170.17 | -1.43% | 24,742,877 |
| May 30, 2025 | 172.41 | 173.44 | 168.53 | 172.85 | 172.65 | -0.06% | 36,258,254 |
| May 29, 2025 | 175.00 | 175.40 | 171.78 | 172.96 | 172.76 | -0.24% | 21,233,590 |
| May 28, 2025 | 173.98 | 176.48 | 173.02 | 173.38 | 173.18 | -0.34% | 25,999,228 |
| May 27, 2025 | 171.30 | 174.29 | 171.21 | 173.98 | 173.78 | 2.59% | 24,341,333 |
| May 23, 2025 | 170.28 | 171.21 | 169.26 | 169.59 | 169.39 | -1.39% | 24,963,648 |
| May 22, 2025 | 173.35 | 178.13 | 171.88 | 171.98 | 171.78 | 1.13% | 45,024,081 |
| May 21, 2025 | 164.95 | 174.53 | 164.89 | 170.06 | 169.86 | 2.87% | 45,567,580 |
| May 20, 2025 | 167.76 | 169.68 | 164.26 | 165.32 | 165.13 | -1.52% | 33,563,274 |
| May 19, 2025 | 165.72 | 167.95 | 165.42 | 167.87 | 167.67 | 0.26% | 21,374,688 |
| May 16, 2025 | 168.93 | 170.65 | 166.95 | 167.43 | 167.23 | 1.23% | 36,271,378 |
| May 15, 2025 | 167.14 | 167.51 | 163.84 | 165.40 | 165.21 | -0.85% | 22,717,554 |
| May 14, 2025 | 161.31 | 168.34 | 160.93 | 166.81 | 166.61 | 3.68% | 31,769,209 |
| May 13, 2025 | 159.92 | 162.06 | 157.58 | 160.89 | 160.70 | 0.82% | 24,944,270 |
| May 12, 2025 | 159.10 | 160.44 | 157.89 | 159.58 | 159.39 | 3.37% | 31,884,901 |
| May 9, 2025 | 155.55 | 156.43 | 153.83 | 154.38 | 154.20 | -0.88% | 22,871,035 |
| May 8, 2025 | 155.92 | 157.41 | 154.10 | 155.75 | 155.57 | 1.93% | 38,387,507 |
| May 7, 2025 | 166.07 | 166.99 | 149.49 | 152.80 | 152.62 | -7.51% | 78,900,429 |
| May 6, 2025 | 163.96 | 166.74 | 163.13 | 165.20 | 165.01 | -0.51% | 10,691,949 |
| May 5, 2025 | 164.52 | 167.10 | 164.47 | 166.05 | 165.85 | 0.14% | 15,309,343 |
| May 2, 2025 | 164.96 | 166.70 | 163.66 | 165.81 | 165.61 | 1.86% | 16,844,937 |
| May 1, 2025 | 162.52 | 163.94 | 160.93 | 162.79 | 162.60 | 1.18% | 21,904,291 |
| Apr 30, 2025 | 159.86 | 161.37 | 157.16 | 160.89 | 160.70 | -0.72% | 20,639,520 |
| Apr 29, 2025 | 162.05 | 162.68 | 159.39 | 162.06 | 161.87 | -0.22% | 15,955,215 |