Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
179.66
-4.90 (-2.65%)
At close: Feb 21, 2025, 4:00 PM
179.44
-0.22 (-0.12%)
After-hours: Feb 21, 2025, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025185.15185.34179.08179.66179.66-2.65%35,199,239
Feb 20, 2025184.80185.31182.72184.56184.56-0.38%20,441,462
Feb 19, 2025184.07185.46183.59185.27185.270.82%19,549,396
Feb 18, 2025185.60185.96181.74183.77183.77-0.79%29,916,675
Feb 14, 2025185.06186.40184.32185.23185.23-0.49%20,448,437
Feb 13, 2025184.32186.28183.14186.14186.141.38%21,402,523
Feb 12, 2025183.22185.11181.83183.61183.61-0.92%22,072,559
Feb 11, 2025185.03186.94184.28185.32185.32-0.62%21,239,519
Feb 10, 2025187.35188.20185.86186.47186.470.61%23,105,649
Feb 7, 2025191.05191.18183.24185.34185.34-3.27%49,314,961
Feb 6, 2025189.50192.10188.72191.60191.600.14%29,297,442
Feb 5, 2025191.07192.75188.03191.33191.33-7.29%70,461,770
Feb 4, 2025203.39207.05202.81206.38206.382.56%43,856,425
Feb 3, 2025200.69203.75200.10201.23201.23-1.37%27,838,348
Jan 31, 2025202.00205.48201.80204.02204.021.57%32,041,952
Jan 30, 2025198.00201.40197.67200.87200.872.79%24,354,684
Jan 29, 2025195.56196.79193.43195.41195.410.06%18,218,256
Jan 28, 2025192.75195.48190.68195.30195.301.82%24,157,929
Jan 27, 2025192.41196.88190.73191.81191.81-4.20%41,728,893
Jan 24, 2025198.10200.90198.00200.21200.211.13%23,877,521
Jan 23, 2025198.14200.30195.20197.98197.98-0.20%26,951,357
Jan 22, 2025199.06200.48197.53198.37198.370.16%26,200,617
Jan 21, 2025199.07202.29197.87198.05198.051.05%29,971,292
Jan 17, 2025196.53197.23193.75196.00196.001.60%27,735,089
Jan 16, 2025194.14195.48192.81192.91192.91-1.35%17,815,432
Jan 15, 2025193.09196.36191.86195.55195.553.11%21,775,969
Jan 14, 2025191.24191.98188.31189.66189.66-0.71%17,174,854
Jan 13, 2025190.07191.18187.36191.01191.01-0.54%21,823,699
Jan 10, 2025194.30196.52190.31192.04192.04-0.98%26,665,206
Jan 8, 2025192.57196.29192.38193.95193.95-0.79%24,864,766
Jan 7, 2025197.11201.00194.60195.49195.49-0.70%26,487,244
Jan 6, 2025193.98198.22193.85196.87196.872.65%29,563,638
Jan 3, 2025191.37193.21189.98191.79191.791.25%18,596,159
Jan 2, 2025190.65192.00187.50189.43189.430.07%20,370,828
Dec 31, 2024191.08191.96188.51189.30189.30-1.01%17,466,919
Dec 30, 2024189.80192.55189.12191.24191.24-0.79%14,264,659
Dec 27, 2024194.95195.32190.65192.76192.76-1.45%18,891,362
Dec 26, 2024195.15196.75194.38195.60195.60-0.26%12,057,210
Dec 24, 2024194.84196.11193.78196.11196.110.76%10,403,259
Dec 23, 2024192.62195.10190.15194.63194.631.68%25,675,014
Dec 20, 2024185.78192.89185.22191.41191.411.54%63,462,934
Dec 19, 2024191.63193.03188.38188.51188.510.06%32,265,241
Dec 18, 2024195.22197.00187.74188.40188.40-3.59%34,166,074
Dec 17, 2024197.25201.42194.98195.42195.42-0.63%43,504,025
Dec 16, 2024192.87199.00192.62196.66196.663.60%44,934,901
Dec 13, 2024191.01192.73189.64189.82189.82-1.11%25,143,495
Dec 12, 2024195.00195.18191.71191.96191.96-1.76%34,817,486
Dec 11, 2024185.31195.61184.85195.40195.405.52%67,894,071
Dec 10, 2024182.85186.36181.05185.17185.175.59%54,813,022
Dec 9, 2024173.96176.26173.65175.37175.370.38%25,389,631
Dec 6, 2024172.03175.08171.86174.71174.511.20%21,462,393
Dec 5, 2024175.36176.06172.33172.64172.44-0.99%21,356,243
Dec 4, 2024171.15174.91171.06174.37174.171.77%31,615,137
Dec 3, 2024171.49172.68170.85171.34171.15-0.09%22,248,705
Dec 2, 2024168.77172.08168.57171.49171.301.50%23,789,084
Nov 29, 2024168.50169.43167.16168.95168.76-0.17%14,257,244
Nov 27, 2024169.00169.48168.02169.23169.040.07%19,266,511
Nov 26, 2024167.63169.82167.58169.12168.930.88%20,486,720
Nov 25, 2024166.09168.63165.61167.65167.461.75%33,135,263
Nov 22, 2024165.85166.46163.90164.76164.57-1.71%38,604,587
Nov 21, 2024173.90174.13163.70167.63167.44-4.74%59,734,379
Nov 20, 2024177.34177.68173.78175.98175.78-1.20%18,997,111
Nov 19, 2024173.72178.87173.56178.12177.921.61%23,434,925
Nov 18, 2024173.42175.44172.90175.30175.101.63%20,206,613
Nov 15, 2024173.73174.14171.22172.49172.29-1.76%32,504,649
Nov 14, 2024178.28178.82174.32175.58175.38-1.84%31,007,457
Nov 13, 2024180.46180.96178.54178.88178.68-1.51%23,184,003
Nov 12, 2024179.82182.49179.39181.62181.410.70%25,134,905
Nov 11, 2024178.58180.55178.47180.35180.151.12%17,450,354
Nov 8, 2024180.65180.90178.08178.35178.15-1.33%22,006,182
Nov 7, 2024177.41181.08177.19180.75180.542.40%25,352,939
Nov 6, 2024173.80176.94173.50176.51176.313.99%33,695,538
Nov 5, 2024169.43170.53168.84169.74169.550.30%18,242,050
Nov 4, 2024169.93170.73168.01169.24169.05-1.20%21,492,744
Nov 1, 2024170.07172.32168.88171.29171.100.11%31,796,477
Oct 31, 2024173.13176.82171.00171.11170.92-1.92%44,768,981
Oct 30, 2024180.68182.02174.06174.46174.262.82%68,890,787
Oct 29, 2024167.73170.38167.09169.68169.491.78%42,169,025
Oct 28, 2024168.75168.75163.95166.72166.530.88%32,138,641
Oct 25, 2024163.67165.59163.42165.27165.081.57%19,828,884
Oct 24, 2024162.83163.33161.01162.72162.54-0.04%22,412,527
Oct 23, 2024164.76165.82161.93162.78162.60-1.43%18,280,518
Oct 22, 2024162.98165.77162.98165.14164.950.65%16,568,121
Oct 21, 2024162.95164.50162.62164.07163.880.40%20,946,455
Oct 18, 2024163.19164.71163.08163.42163.230.30%19,757,661
Oct 17, 2024165.73166.37162.76162.93162.74-1.35%21,453,395
Oct 16, 2024164.53165.80163.74165.16164.97-0.18%16,406,030
Oct 15, 2024165.79167.68164.63165.46165.270.30%20,247,195
Oct 14, 2024163.64166.23163.40164.96164.771.05%19,016,141
Oct 11, 2024162.13163.90161.24163.24163.050.72%15,344,251
Oct 10, 2024160.87163.07160.40162.08161.900.14%14,144,068
Oct 9, 2024163.45164.84159.74161.86161.68-1.53%31,181,774
Oct 8, 2024163.94164.73162.87164.38164.190.86%23,072,733
Oct 7, 2024167.72168.48162.75162.98162.79-2.44%22,463,140
Oct 4, 2024168.06168.23165.48167.06166.870.72%19,093,724
Oct 3, 2024164.41166.64163.92165.86165.67-15,073,101
Oct 2, 2024166.42167.52164.73165.86165.67-0.68%17,760,179
Oct 1, 2024167.69169.16164.58166.99166.800.69%28,338,123
Sep 30, 2024163.32166.15163.26165.85165.661.16%20,481,303
Sep 27, 2024162.81165.70162.63163.95163.760.75%21,101,307