Skip to main content
logo
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
347.15
-4.84 (-1.38%)
At close: Jul 21, 2026, 4:00 PM EDT
348.55
+1.40 (0.40%)
Pre-market: Jul 22, 2026, 4:49 AM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026351.32351.32347.00347.15347.15-1.38%22,399,191
Jul 20, 2026350.88359.68350.52351.99351.991.51%24,569,590
Jul 17, 2026346.00348.52341.36346.77346.77-2.17%29,295,140
Jul 16, 2026373.06375.27352.30354.46354.46-4.44%40,461,349
Jul 15, 2026357.97373.65357.76370.92370.923.17%28,116,413
Jul 14, 2026351.20360.16351.09359.51359.511.99%18,166,642
Jul 13, 2026356.19358.13351.75352.51352.51-1.31%15,753,706
Jul 10, 2026357.53357.82352.75357.18357.18-0.48%17,836,838
Jul 9, 2026354.31359.65351.08358.89358.89-0.84%24,113,811
Jul 8, 2026364.76367.84358.02361.92361.92-1.39%21,881,338
Jul 7, 2026369.07373.16365.50367.03367.030.16%23,927,967
Jul 6, 2026361.55367.93357.38366.46366.461.82%26,298,166
Jul 2, 2026359.48364.21353.42359.91359.91-0.36%25,431,445
Jul 1, 2026358.37362.97356.43361.21361.211.07%26,258,736
Jun 30, 2026353.87358.62350.40357.37357.371.05%33,777,039
Jun 29, 2026341.83354.35340.67353.65353.654.82%34,172,926
Jun 26, 2026342.55346.36330.20337.39337.39-1.84%114,706,326
Jun 25, 2026336.73345.57335.84343.71343.71-0.46%44,564,576
Jun 24, 2026349.04353.48341.93345.29345.29-0.24%44,997,277
Jun 23, 2026340.69349.29340.20346.13346.13-1.02%34,007,652
Jun 22, 2026357.95358.92341.72349.68349.68-4.99%52,814,764
Jun 18, 2026365.75369.48358.67368.03368.031.17%44,470,070
Jun 17, 2026369.13372.33362.02363.79363.79-2.53%24,543,644
Jun 16, 2026369.60376.00367.06373.25373.251.06%24,876,095
Jun 15, 2026367.93372.99366.55369.35369.352.69%27,727,493
Jun 12, 2026362.62366.57354.94359.68359.680.53%24,731,019
Jun 11, 2026355.93358.80346.36357.77357.770.39%35,538,165
Jun 10, 2026363.19368.56355.20356.38356.38-2.16%32,357,132
Jun 9, 2026367.09372.08357.30364.26364.260.26%29,535,072
Jun 8, 2026365.18366.20360.53363.31363.31-1.36%27,942,464
Jun 5, 2026366.34372.08364.12368.53368.31-0.98%37,471,206
Jun 4, 2026358.90373.25358.21372.19371.973.68%44,055,520
Jun 3, 2026362.03366.45358.08358.99358.78-0.79%55,441,583
Jun 2, 2026366.59373.54358.44361.85361.63-3.86%50,412,300
Jun 1, 2026376.52378.56373.52376.37376.15-1.04%28,672,120
May 29, 2026385.24385.24378.46380.34380.11-2.51%44,415,846
May 28, 2026388.00391.87385.16390.13389.900.33%24,357,455
May 27, 2026386.67393.88385.90388.83388.60-0.01%23,087,287
May 26, 2026384.51389.26382.60388.88388.651.54%27,747,388
May 22, 2026387.35388.74381.77382.97382.74-1.21%20,442,123
May 21, 2026385.70392.50383.02387.66387.43-0.32%24,852,843
May 20, 2026387.70393.86382.90388.91388.680.32%31,744,404
May 19, 2026396.96397.15386.11387.66387.43-2.34%39,545,672
May 18, 2026395.69408.61394.53396.94396.700.04%26,837,196
May 15, 2026396.32399.54393.18396.78396.54-1.07%20,309,702
May 14, 2026397.28402.93395.84401.07400.83-0.38%21,136,716
May 13, 2026385.60403.70385.00402.62402.383.94%28,144,555
May 12, 2026387.34388.52382.77387.35387.12-0.33%26,017,488
May 11, 2026393.65397.44388.47388.64388.41-3.03%30,753,738
May 8, 2026397.00402.00396.36400.80400.560.71%21,461,849