Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	342.41	344.87	340.19	344.20	344.20	0.06%	19,208,325
Aug 17, 2026	346.27	347.25	341.93	344.00	344.00	-0.55%	18,291,309
Aug 14, 2026	346.80	350.45	344.50	345.90	345.90	-0.13%	17,808,598
Aug 13, 2026	345.77	347.93	343.76	346.36	346.36	0.82%	17,866,072
Aug 12, 2026	346.31	346.48	340.88	343.54	343.54	-0.08%	25,011,987
Aug 11, 2026	355.89	356.81	343.39	343.80	343.80	-3.84%	29,081,802
Aug 10, 2026	355.18	357.61	352.71	357.52	357.52	0.91%	18,991,368
Aug 7, 2026	356.72	358.90	353.78	354.30	354.30	-0.96%	19,859,905
Aug 6, 2026	360.77	364.13	356.88	357.75	357.75	-1.29%	25,235,895
Aug 5, 2026	383.34	384.48	356.77	362.43	362.43	-4.03%	46,926,339
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