Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	355.57	359.40	352.96	354.54	354.54	0.21%	7,065,502
Oct 13, 2026	356.23	358.58	351.60	353.78	353.78	0.30%	22,092,470
Oct 12, 2026	351.86	356.50	350.50	352.72	352.72	0.30%	18,041,722
Oct 9, 2026	351.40	354.70	350.31	351.66	351.66	0.97%	17,195,584
Oct 8, 2026	353.14	356.83	346.52	348.29	348.29	-0.63%	21,385,601
Oct 7, 2026	346.72	350.80	343.07	350.50	350.50	0.81%	20,363,422
Oct 6, 2026	347.37	349.09	344.68	347.68	347.68	0.35%	18,327,390
Oct 5, 2026	342.59	348.09	342.40	346.47	346.47	0.86%	25,601,344
Oct 2, 2026	341.32	345.77	341.16	343.50	343.50	1.56%	23,772,148
Oct 1, 2026	350.79	353.22	335.51	338.24	338.24	-1.70%	33,269,338
Sep 30, 2026	344.15	352.60	340.99	344.08	344.08	0.93%	37,373,739
Sep 29, 2026	341.95	342.84	338.02	340.92	340.92	-0.53%	21,066,900
Sep 28, 2026	340.70	343.59	339.56	342.75	342.75	-0.34%	19,318,322
Sep 25, 2026	342.35	347.03	341.11	343.92	343.92	0.46%	21,880,846
Sep 24, 2026	336.22	343.09	336.02	342.36	342.36	1.34%	23,777,195
Sep 23, 2026	349.86	350.00	337.45	337.83	337.83	-3.80%	35,576,229
Sep 22, 2026	357.65	364.17	350.22	351.16	351.16	-1.07%	29,788,597
Sep 21, 2026	350.64	357.61	349.10	354.97	354.97	1.55%	30,455,384
Sep 18, 2026	357.31	359.44	348.45	349.54	349.54	0.64%	47,631,754
Sep 17, 2026	348.68	349.50	343.89	347.33	347.33	1.30%	19,238,355
Sep 16, 2026	347.08	348.40	340.64	342.87	342.87	-0.61%	18,928,864
Sep 15, 2026	346.80	348.07	342.70	344.98	344.98	-1.26%	21,928,572
Sep 14, 2026	343.12	349.91	342.14	349.39	349.39	3.22%	35,905,445
Sep 11, 2026	335.03	342.98	335.03	338.50	338.50	1.77%	24,708,293
Sep 10, 2026	328.23	333.23	327.74	332.60	332.60	0.59%	23,557,551
Sep 9, 2026	331.65	331.85	327.90	330.65	330.65	-2.28%	33,151,627
Sep 8, 2026	335.42	339.68	333.22	338.36	338.36	-0.03%	22,915,839
Sep 4, 2026	342.47	343.53	337.09	338.46	338.46	-1.11%	23,189,321
Sep 3, 2026	340.56	344.68	340.06	342.48	342.26	1.59%	20,726,904
Sep 2, 2026	334.06	340.00	332.82	337.12	336.90	0.63%	22,582,286
Sep 1, 2026	336.00	337.20	333.05	335.02	334.80	-1.28%	23,342,665
Aug 31, 2026	343.83	344.59	337.16	339.35	339.13	-2.09%	33,493,632
Aug 28, 2026	340.71	349.14	340.27	346.59	346.37	1.74%	25,347,206
Aug 27, 2026	339.67	341.69	338.52	340.65	340.43	-0.39%	23,391,389
Aug 26, 2026	346.62	346.88	340.18	342.00	341.78	-1.43%	20,420,257
Aug 25, 2026	349.64	350.16	345.60	346.96	346.74	-0.32%	20,649,680
Aug 24, 2026	343.62	351.60	342.49	348.06	347.84	0.94%	26,338,229
Aug 21, 2026	342.58	346.20	340.40	344.82	344.60	1.22%	20,849,776
Aug 20, 2026	343.06	343.90	338.57	340.67	340.45	-1.17%	18,570,357
Aug 19, 2026	342.46	346.73	340.66	344.72	344.50	0.15%	19,733,808
Aug 18, 2026	342.41	344.87	340.19	344.20	343.98	0.06%	19,248,828
Aug 17, 2026	346.27	347.25	341.93	344.00	343.78	-0.55%	18,291,309
Aug 14, 2026	346.80	350.45	344.50	345.90	345.68	-0.13%	17,808,598
Aug 13, 2026	345.77	347.93	343.76	346.36	346.14	0.82%	17,866,072
Aug 12, 2026	346.31	346.48	340.88	343.54	343.32	-0.08%	25,011,987
Aug 11, 2026	355.89	356.81	343.39	343.80	343.58	-3.84%	29,081,802
Aug 10, 2026	355.18	357.61	352.71	357.52	357.29	0.91%	18,991,368
Aug 7, 2026	356.72	358.90	353.78	354.30	354.07	-0.96%	19,859,905
Aug 6, 2026	360.77	364.13	356.88	357.75	357.52	-1.29%	25,235,895
Aug 5, 2026	383.34	384.48	356.77	362.43	362.20	-4.03%	46,926,339