Skip to main content
logo
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD · Class A Shares
325.15
+4.57 (1.43%)
Oct 28, 2026, 1:22 PM EDT - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026323.77326.41323.00325.15325.151.43%17,742,048
Oct 27, 2026317.00323.88316.86320.58320.581.19%28,633,058
Oct 26, 2026320.89321.48316.60316.80316.80-1.06%23,991,837
Oct 23, 2026321.15324.53320.18320.21320.21-1.24%17,569,640
Oct 22, 2026330.46331.43322.00324.22324.22-3.15%27,748,122
Oct 21, 2026336.98337.27330.38334.76334.76-1.62%29,165,541
Oct 20, 2026343.65344.77338.36340.28340.28-1.13%18,316,901
Oct 19, 2026343.67346.58341.85344.18344.181.05%19,808,311
Oct 16, 2026348.28350.66339.08340.59340.59-2.47%28,641,884
Oct 15, 2026344.70352.15340.61349.22349.220.45%21,328,152
Oct 14, 2026355.57359.40346.34347.64347.64-1.74%28,018,454
Oct 13, 2026356.23358.58351.60353.78353.780.30%23,207,702
Oct 12, 2026351.86356.50350.50352.72352.720.30%19,076,442
Oct 9, 2026351.40354.70350.31351.66351.660.97%17,281,499
Oct 8, 2026353.14356.83346.52348.29348.29-0.63%23,511,137
Oct 7, 2026346.72350.80343.07350.50350.500.81%20,911,609
Oct 6, 2026347.37349.09344.68347.68347.680.35%18,715,627
Oct 5, 2026342.59348.09342.40346.47346.470.86%25,630,552
Oct 2, 2026341.32345.77341.16343.50343.501.56%23,772,148
Oct 1, 2026350.79353.22335.51338.24338.24-1.70%33,269,338
Sep 30, 2026344.15352.60340.99344.08344.080.93%37,373,739
Sep 29, 2026341.95342.84338.02340.92340.92-0.53%21,066,900
Sep 28, 2026340.70343.59339.56342.75342.75-0.34%19,318,322
Sep 25, 2026342.35347.03341.11343.92343.920.46%21,880,846
Sep 24, 2026336.22343.09336.02342.36342.361.34%23,777,195
Sep 23, 2026349.86350.00337.45337.83337.83-3.80%35,576,229
Sep 22, 2026357.65364.17350.22351.16351.16-1.07%29,788,597
Sep 21, 2026350.64357.61349.10354.97354.971.55%30,455,384
Sep 18, 2026357.31359.44348.45349.54349.540.64%47,631,754
Sep 17, 2026348.68349.50343.89347.33347.331.30%19,238,355
Sep 16, 2026347.08348.40340.64342.87342.87-0.61%18,928,864
Sep 15, 2026346.80348.07342.70344.98344.98-1.26%21,928,572
Sep 14, 2026343.12349.91342.14349.39349.393.22%35,905,445
Sep 11, 2026335.03342.98335.03338.50338.501.77%24,708,293
Sep 10, 2026328.23333.23327.74332.60332.600.59%23,557,551
Sep 9, 2026331.65331.85327.90330.65330.65-2.28%33,151,627
Sep 8, 2026335.42339.68333.22338.36338.36-0.03%22,915,839
Sep 4, 2026342.47343.53337.09338.46338.46-1.11%23,189,321
Sep 3, 2026340.56344.68340.06342.48342.261.59%20,726,904
Sep 2, 2026334.06340.00332.82337.12336.900.63%22,582,286
Sep 1, 2026336.00337.20333.05335.02334.80-1.28%23,342,665
Aug 31, 2026343.83344.59337.16339.35339.13-2.09%33,493,632
Aug 28, 2026340.71349.14340.27346.59346.371.74%25,347,206
Aug 27, 2026339.67341.69338.52340.65340.43-0.39%23,391,389
Aug 26, 2026346.62346.88340.18342.00341.78-1.43%20,420,257
Aug 25, 2026349.64350.16345.60346.96346.74-0.32%20,649,680
Aug 24, 2026343.62351.60342.49348.06347.840.94%26,338,229
Aug 21, 2026342.58346.20340.40344.82344.601.22%20,849,776
Aug 20, 2026343.06343.90338.57340.67340.45-1.17%18,570,357
Aug 19, 2026342.46346.73340.66344.72344.500.15%19,733,808