Skip to main content
Alphabet Inc. (GOOGL)
NASDAQ: GOOGL · Real-Time Price · USD
163.95
+1.22 (0.75%)
At close: Sep 27, 2024, 4:00 PM
163.51
-0.44 (-0.27%)
After-hours: Sep 27, 2024, 7:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 2024162.81165.70162.63163.95163.950.75%19,941,256
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
Jul 1, 2024183.03183.88181.30182.99182.740.46%16,006,128
Jun 28, 2024184.32185.13181.96182.15181.91-1.76%29,156,644
Jun 27, 2024184.18186.05184.02185.41185.160.83%18,848,884
Jun 26, 2024182.63184.51182.48183.88183.63-0.08%19,838,972
Jun 25, 2024179.62184.29179.42184.03183.782.68%23,235,589
Jun 24, 2024180.16180.89178.67179.22178.98-0.23%18,298,012
Jun 21, 2024177.00180.85176.61179.63179.391.89%58,582,743
Jun 20, 2024175.37177.29174.99176.30176.060.69%20,160,085
Jun 18, 2024177.14177.39174.10175.09174.86-1.21%21,869,857
Jun 17, 2024175.46178.36174.81177.24177.000.25%19,618,497
Jun 14, 2024174.22177.06174.15176.79176.550.93%18,063,555
Jun 13, 2024176.11176.74174.88175.16174.93-1.48%20,913,299
Jun 12, 2024178.25180.41176.11177.79177.550.66%27,864,737
Jun 11, 2024176.22176.84173.77176.62176.380.92%21,540,582
Jun 10, 2024174.97177.06172.76175.01174.780.32%23,779,218
Jun 7, 2024177.05177.87174.30174.46174.03-1.28%19,661,399
Jun 6, 2024175.90177.15175.75176.73176.290.75%23,251,013
Jun 5, 2024175.20176.65173.93175.41174.970.93%22,068,519
Jun 4, 2024173.28173.85171.89173.79173.360.36%26,879,596
Jun 3, 2024172.54174.53171.16173.17172.740.39%27,459,118
May 31, 2024171.86173.06169.44172.50172.070.23%37,638,876
May 30, 2024175.20175.22171.79172.11171.68-2.15%22,958,677
May 29, 2024175.43176.84174.72175.90175.46-0.28%23,388,693
May 28, 2024174.45177.27174.37176.40175.960.81%20,572,157
May 24, 2024174.98175.77173.65174.99174.560.83%16,579,438
May 23, 2024177.07178.25172.95173.55173.12-1.60%21,024,935
May 22, 2024176.64177.15175.21176.38175.94-0.83%17,880,042
May 21, 2024176.90178.15175.81177.85177.410.53%16,989,369
May 20, 2024176.19178.77176.08176.92176.480.49%22,554,400
May 17, 2024174.18176.27173.69176.06175.621.08%24,479,262
May 16, 2024173.29175.12172.69174.18173.750.97%27,867,947
May 15, 2024170.63172.65170.51172.51172.081.27%26,948,370
May 14, 2024169.77171.25168.80170.34169.920.71%25,127,138
May 13, 2024164.26169.28164.00169.14168.720.29%31,327,602
May 10, 2024168.03169.85166.19168.65168.23-0.77%29,799,931
May 9, 2024169.39170.69168.18169.96169.540.34%15,346,700
May 8, 2024169.00170.15168.74169.38168.96-1.09%19,569,146
May 7, 2024168.50171.76168.39171.25170.831.87%28,039,696