Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD
164.76
-11.23 (-6.38%)
Nov 21, 2024, 10:44 AM EST - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024177.34177.68173.78175.98175.98-1.20%18,997,111
Nov 19, 2024173.72178.87173.56178.12178.121.61%23,434,925
Nov 18, 2024173.42175.44172.90175.30175.301.63%20,206,613
Nov 15, 2024173.73174.14171.22172.49172.49-1.76%32,504,649
Nov 14, 2024178.28178.82174.32175.58175.58-1.84%31,007,457
Nov 13, 2024180.46180.96178.54178.88178.88-1.51%23,184,003
Nov 12, 2024179.82182.49179.39181.62181.620.70%25,134,905
Nov 11, 2024178.58180.55178.47180.35180.351.12%17,450,354
Nov 8, 2024180.65180.90178.08178.35178.35-1.33%22,006,182
Nov 7, 2024177.41181.08177.19180.75180.752.40%25,352,939
Nov 6, 2024173.80176.94173.50176.51176.513.99%33,695,538
Nov 5, 2024169.43170.53168.84169.74169.740.30%18,242,050
Nov 4, 2024169.93170.73168.01169.24169.24-1.20%21,492,744
Nov 1, 2024170.07172.32168.88171.29171.290.11%31,796,477
Oct 31, 2024173.13176.82171.00171.11171.11-1.92%44,768,981
Oct 30, 2024180.68182.02174.06174.46174.462.82%68,890,787
Oct 29, 2024167.73170.38167.09169.68169.681.78%42,169,025
Oct 28, 2024168.75168.75163.95166.72166.720.88%32,138,641
Oct 25, 2024163.67165.59163.42165.27165.271.57%19,828,884
Oct 24, 2024162.83163.33161.01162.72162.72-0.04%22,412,527
Oct 23, 2024164.76165.82161.93162.78162.78-1.43%18,280,518
Oct 22, 2024162.98165.77162.98165.14165.140.65%16,568,121
Oct 21, 2024162.95164.50162.62164.07164.070.40%20,946,455
Oct 18, 2024163.19164.71163.08163.42163.420.30%19,757,661
Oct 17, 2024165.73166.37162.76162.93162.93-1.35%21,453,395
Oct 16, 2024164.53165.80163.74165.16165.16-0.18%16,406,030
Oct 15, 2024165.79167.68164.63165.46165.460.30%20,247,195
Oct 14, 2024163.64166.23163.40164.96164.961.05%19,016,141
Oct 11, 2024162.13163.90161.24163.24163.240.72%15,344,251
Oct 10, 2024160.87163.07160.40162.08162.080.14%14,144,068
Oct 9, 2024163.45164.84159.74161.86161.86-1.53%31,181,774
Oct 8, 2024163.94164.73162.87164.38164.380.86%23,072,733
Oct 7, 2024167.72168.48162.75162.98162.98-2.44%22,463,140
Oct 4, 2024168.06168.23165.48167.06167.060.72%19,093,724
Oct 3, 2024164.41166.64163.92165.86165.86-15,073,101
Oct 2, 2024166.42167.52164.73165.86165.86-0.68%17,760,179
Oct 1, 2024167.69169.16164.58166.99166.990.69%28,338,123
Sep 30, 2024163.32166.15163.26165.85165.851.16%20,481,303
Sep 27, 2024162.81165.70162.63163.95163.950.75%21,101,307
Sep 26, 2024163.64164.08162.28162.73162.730.77%20,319,336
Sep 25, 2024161.47162.81161.30161.49161.49-0.49%18,869,199
Sep 24, 2024163.03163.22160.69162.29162.290.27%23,332,147
Sep 23, 2024164.35165.49161.67161.85161.85-1.06%24,150,852
Sep 20, 2024163.50163.73162.06163.59163.590.89%40,896,438
Sep 19, 2024163.71163.79161.34162.14162.141.46%26,587,733
Sep 18, 2024159.86160.50158.60159.81159.810.31%23,677,315
Sep 17, 2024159.02160.55158.38159.32159.320.80%20,715,612
Sep 16, 2024157.31158.25156.60158.06158.060.38%18,379,775
Sep 13, 2024155.43158.38155.21157.46157.461.79%29,591,152
Sep 12, 2024153.80154.82152.65154.69154.692.34%29,695,048
Sep 11, 2024149.92151.50147.52151.16151.161.68%29,607,693
Sep 10, 2024150.45151.27148.34148.66148.66-0.03%31,118,765
Sep 9, 2024152.51153.40147.22148.71148.71-1.46%39,260,451
Sep 6, 2024157.30157.83150.55150.92150.72-4.02%37,912,130
Sep 5, 2024156.30159.45155.98157.24157.030.50%18,688,747
Sep 4, 2024156.66159.00155.96156.45156.24-0.58%19,197,458
Sep 3, 2024161.72161.85156.48157.36157.15-3.68%38,945,301
Aug 30, 2024162.62163.66161.69163.38163.160.99%22,123,811
Aug 29, 2024164.31165.97160.25161.78161.56-0.66%19,699,767
Aug 28, 2024165.04165.60161.53162.85162.63-1.11%16,407,444
Aug 27, 2024165.84166.44164.46164.68164.46-0.89%11,821,941
Aug 26, 2024166.38167.55164.46166.16165.940.33%14,190,417
Aug 23, 2024164.72166.18163.83165.62165.401.11%13,955,741
Aug 22, 2024167.26167.59163.31163.80163.58-1.24%22,493,275
Aug 21, 2024165.15166.85164.67165.85165.63-0.80%22,901,997
Aug 20, 2024166.90168.64166.82167.18166.960.31%18,341,533
Aug 19, 2024165.28166.69164.26166.67166.452.28%22,416,185
Aug 16, 2024161.47165.06161.13162.96162.741.03%24,208,647
Aug 15, 2024160.50161.64159.61161.30161.080.58%31,524,252
Aug 14, 2024162.40163.22157.71160.37160.16-2.31%40,591,126
Aug 13, 2024163.41164.73162.97164.16163.941.15%18,551,690
Aug 12, 2024164.35164.90161.84162.29162.07-0.84%15,895,286
Aug 9, 2024160.01163.79159.06163.67163.451.01%28,602,285
Aug 8, 2024160.51163.69160.21162.03161.811.94%25,578,839
Aug 7, 2024161.25162.98158.47158.94158.730.41%25,138,573
Aug 6, 2024159.33160.57156.41158.29158.08-0.60%49,004,561
Aug 5, 2024155.50164.43154.93159.25159.04-4.45%53,630,673
Aug 2, 2024166.44168.51164.67166.66166.44-2.40%29,130,102
Aug 1, 2024170.25174.05168.88170.76170.53-0.45%24,531,392
Jul 31, 2024173.24174.25170.01171.54171.310.73%25,729,090
Jul 30, 2024170.24171.23168.44170.29170.060.45%18,959,686
Jul 29, 2024168.83170.43167.99169.53169.301.51%20,293,822
Jul 26, 2024167.15168.09164.06167.00166.78-0.17%41,336,886
Jul 25, 2024172.52173.42167.19167.28167.06-3.10%44,851,973
Jul 24, 2024173.60176.19171.82172.63172.40-5.04%49,585,203
Jul 23, 2024182.05183.61181.54181.79181.550.07%36,352,714
Jul 22, 2024180.59182.70180.23181.67181.432.26%24,100,345
Jul 19, 2024178.88180.29177.13177.66177.42-0.02%18,881,885
Jul 18, 2024181.93182.50176.47177.69177.45-1.84%25,315,727
Jul 17, 2024182.97183.55179.90181.02180.78-1.58%20,734,071
Jul 16, 2024187.36188.68183.37183.92183.67-1.40%18,290,722
Jul 15, 2024184.92188.24184.92186.53186.280.79%16,474,043
Jul 12, 2024185.08187.11184.49185.07184.82-0.27%22,898,406
Jul 11, 2024189.85190.86185.08185.57185.32-2.93%25,625,784
Jul 10, 2024189.15191.75189.03191.18190.921.16%15,952,454
Jul 9, 2024190.31191.36188.72188.98188.73-0.03%15,141,312
Jul 8, 2024189.90190.17187.78189.03188.78-0.82%21,035,886
Jul 5, 2024185.86190.86185.80190.60190.342.57%20,967,450
Jul 3, 2024184.85186.09184.00185.82185.570.31%10,242,126
Jul 2, 2024182.05185.57181.56185.24184.991.23%17,372,485