Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD
191.41
+2.90 (1.54%)
At close: Dec 20, 2024, 4:00 PM
192.79
+1.38 (0.72%)
After-hours: Dec 20, 2024, 7:59 PM EST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024185.78192.89185.22191.41191.411.54%62,543,595
Dec 19, 2024191.63193.03188.38188.51188.510.06%32,265,241
Dec 18, 2024195.22197.00187.74188.40188.40-3.59%34,166,100
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%25,143,500
Dec 12, 2024195.00195.18191.71191.96191.96-1.76%34,817,500
Dec 11, 2024185.31195.61184.85195.40195.405.52%67,894,100
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%21,462,400
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, 2024171.49172.68170.85171.34171.14-0.09%22,248,705
Dec 2, 2024168.77172.08168.57171.49171.291.50%23,789,100
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%33,135,300
Nov 22, 2024165.85166.46163.90164.76164.57-1.71%38,604,600
Nov 21, 2024173.90174.13163.70167.63167.44-4.74%59,734,400
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%31,007,500
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, 2024178.58180.55178.47180.35180.141.12%17,450,400
Nov 8, 2024180.65180.90178.08178.35178.15-1.33%22,006,200
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%18,242,100
Nov 4, 2024169.93170.73168.01169.24169.05-1.20%21,492,744
Nov 1, 2024170.07172.32168.88171.29171.090.11%31,796,500
Oct 31, 2024173.13176.82171.00171.11170.91-1.92%44,769,000
Oct 30, 2024180.68182.02174.06174.46174.262.82%68,890,800
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%19,828,900
Oct 24, 2024162.83163.33161.01162.72162.53-0.04%22,412,527
Oct 23, 2024164.76165.82161.93162.78162.59-1.43%18,280,518
Oct 22, 2024162.98165.77162.98165.14164.950.65%16,568,121
Oct 21, 2024162.95164.50162.62164.07163.880.40%20,946,500
Oct 18, 2024163.19164.71163.08163.42163.230.30%19,757,700
Oct 17, 2024165.73166.37162.76162.93162.74-1.35%21,453,400
Oct 16, 2024164.53165.80163.74165.16164.97-0.18%16,406,030
Oct 15, 2024165.79167.68164.63165.46165.270.30%20,247,200
Oct 14, 2024163.64166.23163.40164.96164.771.05%19,016,141
Oct 11, 2024162.13163.90161.24163.24163.050.72%15,344,300
Oct 10, 2024160.87163.07160.40162.08161.890.14%14,144,100
Oct 9, 2024163.45164.84159.74161.86161.67-1.53%31,181,800
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%17,760,200
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
Sep 26, 2024163.64164.08162.28162.73162.540.77%20,319,336
Sep 25, 2024161.47162.81161.30161.49161.31-0.49%18,869,200
Sep 24, 2024163.03163.22160.69162.29162.100.27%23,332,147
Sep 23, 2024164.35165.49161.67161.85161.66-1.06%24,150,900
Sep 20, 2024163.50163.73162.06163.59163.400.89%40,896,438
Sep 19, 2024163.71163.79161.34162.14161.951.46%26,587,733
Sep 18, 2024159.86160.50158.60159.81159.630.31%23,677,315
Sep 17, 2024159.02160.55158.38159.32159.140.80%20,715,612
Sep 16, 2024157.31158.25156.60158.06157.880.38%18,379,800
Sep 13, 2024155.43158.38155.21157.46157.281.79%29,591,200
Sep 12, 2024153.80154.82152.65154.69154.512.34%29,695,048
Sep 11, 2024149.92151.50147.52151.16150.991.68%29,607,700
Sep 10, 2024150.45151.27148.34148.66148.49-0.03%31,118,800
Sep 9, 2024152.51153.40147.22148.71148.54-1.46%39,260,500
Sep 6, 2024157.30157.83150.55150.92150.55-4.02%37,912,130
Sep 5, 2024156.30159.45155.98157.24156.850.50%18,688,747
Sep 4, 2024156.66159.00155.96156.45156.06-0.58%19,353,800
Sep 3, 2024161.72161.85156.48157.36156.97-3.68%38,945,301
Aug 30, 2024162.62163.66161.69163.38162.980.99%22,123,811
Aug 29, 2024164.31165.97160.25161.78161.38-0.66%19,699,800
Aug 28, 2024165.04165.60161.53162.85162.45-1.11%16,407,444
Aug 27, 2024165.84166.44164.46164.68164.27-0.89%11,821,941
Aug 26, 2024166.38167.55164.46166.16165.750.33%14,190,417
Aug 23, 2024164.72166.18163.83165.62165.211.11%13,955,741
Aug 22, 2024167.26167.59163.31163.80163.40-1.24%22,493,300
Aug 21, 2024165.15166.85164.67165.85165.44-0.80%22,902,000
Aug 20, 2024166.90168.64166.82167.18166.770.31%18,341,533
Aug 19, 2024165.28166.69164.26166.67166.262.28%22,416,200
Aug 16, 2024161.47165.06161.13162.96162.561.03%24,208,647
Aug 15, 2024160.50161.64159.61161.30160.900.58%31,524,300
Aug 14, 2024162.40163.22157.71160.37159.97-2.31%40,591,126
Aug 13, 2024163.41164.73162.97164.16163.751.15%18,551,700
Aug 12, 2024164.35164.90161.84162.29161.89-0.84%15,895,300
Aug 9, 2024160.01163.79159.06163.67163.271.01%28,602,300
Aug 8, 2024160.51163.69160.21162.03161.631.94%25,578,839
Aug 7, 2024161.25162.98158.47158.94158.550.41%25,138,600
Aug 6, 2024159.33160.57156.41158.29157.90-0.60%49,004,600
Aug 5, 2024155.50164.43154.93159.25158.86-4.45%53,630,700
Aug 2, 2024166.44168.51164.67166.66166.25-2.40%29,130,102
Aug 1, 2024170.25174.05168.88170.76170.34-0.45%24,531,400