Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	368.22	380.52	367.50	377.65	377.65	1.11%	35,705,703
Aug 3, 2026	365.45	376.69	363.35	373.51	373.51	4.88%	38,669,652
Jul 31, 2026	340.83	358.58	340.00	356.13	356.13	6.73%	46,498,023
Jul 30, 2026	334.20	336.51	330.34	333.66	333.66	-0.91%	30,168,000
Jul 29, 2026	334.67	342.50	331.62	336.71	336.71	0.90%	27,501,632
Jul 28, 2026	327.90	335.88	324.44	333.71	333.71	2.19%	29,511,940
Jul 27, 2026	325.04	330.42	324.45	326.56	326.56	2.13%	28,471,593
Jul 24, 2026	318.42	324.18	317.32	319.74	319.74	0.65%	31,806,553
Jul 23, 2026	321.13	324.49	314.90	317.69	317.69	-7.13%	69,419,700
Jul 22, 2026	348.16	349.94	341.73	342.09	342.09	-1.46%	39,334,140
Jul 21, 2026	351.32	351.32	347.00	347.15	347.15	-1.38%	23,369,833
Jul 20, 2026	350.88	359.68	350.52	351.99	351.99	1.51%	24,736,644
Jul 17, 2026	346.00	348.52	341.36	346.77	346.77	-2.17%	29,959,283
Jul 16, 2026	373.06	375.27	352.30	354.46	354.46	-4.44%	41,158,466
Jul 15, 2026	357.97	373.65	357.76	370.92	370.92	3.17%	28,284,564
Jul 14, 2026	351.20	360.16	351.09	359.51	359.51	1.99%	18,259,355
Jul 13, 2026	356.19	358.13	351.75	352.51	352.51	-1.31%	15,901,732
Jul 10, 2026	357.53	357.82	352.75	357.18	357.18	-0.48%	18,146,146
Jul 9, 2026	354.31	359.65	351.08	358.89	358.89	-0.84%	24,729,093
Jul 8, 2026	364.76	367.84	358.02	361.92	361.92	-1.39%	22,094,769
Jul 7, 2026	369.07	373.16	365.50	367.03	367.03	0.16%	24,045,581
Jul 6, 2026	361.55	367.93	357.38	366.46	366.46	1.82%	26,915,808
Jul 2, 2026	359.48	364.21	353.42	359.91	359.91	-0.36%	25,999,346
Jul 1, 2026	358.37	362.97	356.43	361.21	361.21	1.07%	26,736,445
Jun 30, 2026	353.87	358.62	350.40	357.37	357.37	1.05%	35,237,231
Jun 29, 2026	341.83	354.35	340.67	353.65	353.65	4.82%	34,213,932
Jun 26, 2026	342.55	346.36	330.20	337.39	337.39	-1.84%	114,706,326
Jun 25, 2026	336.73	345.57	335.84	343.71	343.71	-0.46%	44,564,576
Jun 24, 2026	349.04	353.48	341.93	345.29	345.29	-0.24%	44,997,277
Jun 23, 2026	340.69	349.29	340.20	346.13	346.13	-1.02%	34,007,652
Jun 22, 2026	357.95	358.92	341.72	349.68	349.68	-4.99%	52,814,764
Jun 18, 2026	365.75	369.48	358.67	368.03	368.03	1.17%	44,470,070
Jun 17, 2026	369.13	372.33	362.02	363.79	363.79	-2.53%	24,543,644
Jun 16, 2026	369.60	376.00	367.06	373.25	373.25	1.06%	24,876,095
Jun 15, 2026	367.93	372.99	366.55	369.35	369.35	2.69%	27,727,493
Jun 12, 2026	362.62	366.57	354.94	359.68	359.68	0.53%	24,731,019
Jun 11, 2026	355.93	358.80	346.36	357.77	357.77	0.39%	35,538,165
Jun 10, 2026	363.19	368.56	355.20	356.38	356.38	-2.16%	32,357,132
Jun 9, 2026	367.09	372.08	357.30	364.26	364.26	0.26%	29,535,072
Jun 8, 2026	365.18	366.20	360.53	363.31	363.31	-1.36%	27,942,464
Jun 5, 2026	366.34	372.08	364.12	368.53	368.31	-0.98%	37,471,206
Jun 4, 2026	358.90	373.25	358.21	372.19	371.97	3.68%	44,055,520
Jun 3, 2026	362.03	366.45	358.08	358.99	358.78	-0.79%	55,441,583
Jun 2, 2026	366.59	373.54	358.44	361.85	361.63	-3.86%	50,412,300
Jun 1, 2026	376.52	378.56	373.52	376.37	376.15	-1.04%	28,672,120
May 29, 2026	385.24	385.24	378.46	380.34	380.11	-2.51%	44,415,846
May 28, 2026	388.00	391.87	385.16	390.13	389.90	0.33%	24,357,455
May 27, 2026	386.67	393.88	385.90	388.83	388.60	-0.01%	23,087,287
May 26, 2026	384.51	389.26	382.60	388.88	388.65	1.54%	27,747,388
May 22, 2026	387.35	388.74	381.77	382.97	382.74	-1.21%	20,442,123