Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.30	48.63	47.94	48.17	48.17	1.15%	1,348,299
Sep 10, 2026	47.03	47.64	47.03	47.62	47.62	0.49%	300,703
Sep 9, 2026	47.59	47.60	47.10	47.39	47.39	-1.44%	648,384
Sep 8, 2026	48.09	48.30	47.64	48.08	48.08	-0.29%	242,791
Sep 4, 2026	48.73	48.73	48.00	48.22	48.22	-0.76%	124,961
Sep 3, 2026	48.48	48.83	48.41	48.59	48.59	1.06%	1,420,838
Sep 2, 2026	47.79	48.36	47.58	48.08	48.08	0.65%	531,966
Sep 1, 2026	48.16	48.16	47.66	47.77	47.77	-1.42%	481,333
Aug 31, 2026	49.09	49.09	48.06	48.46	48.46	-1.32%	1,207,172
Aug 28, 2026	48.60	49.39	48.54	49.11	49.11	1.07%	612,228
Aug 27, 2026	48.41	48.67	48.28	48.59	48.59	-0.31%	424,340
Aug 26, 2026	49.22	49.22	48.49	48.74	48.74	-0.98%	3,247,128
Aug 25, 2026	49.47	49.51	48.98	49.22	49.22	-0.24%	4,084,096
Aug 24, 2026	48.99	49.59	48.76	49.34	49.34	0.71%	2,202,414
Aug 21, 2026	48.96	49.13	48.65	48.99	48.99	0.76%	319,872
Aug 20, 2026	48.74	48.90	48.31	48.62	48.62	-0.69%	721,015
Aug 19, 2026	48.81	49.26	48.49	48.96	48.96	0.23%	89,930
Aug 18, 2026	48.81	49.01	48.68	48.85	48.85	-0.37%	476,452
Aug 17, 2026	49.49	49.49	48.78	49.03	49.03	-0.53%	394,840
Aug 14, 2026	49.41	49.80	49.10	49.29	49.29	-0.18%	617,276
Aug 13, 2026	49.59	49.59	49.07	49.38	49.38	0.53%	1,918,640
Aug 12, 2026	49.20	49.26	48.82	49.12	49.12	-0.14%	505,158
Aug 11, 2026	50.53	50.53	49.13	49.19	49.19	-2.86%	1,948,917
Aug 10, 2026	50.54	50.64	50.15	50.64	50.64	0.58%	177,332
Aug 7, 2026	50.65	50.79	50.24	50.35	50.35	-0.67%	542,758
Aug 6, 2026	50.89	51.26	50.58	50.69	50.69	-0.82%	1,113,475
Aug 5, 2026	53.13	53.13	50.55	51.11	51.11	-2.80%	2,086,015
Aug 4, 2026	51.66	52.80	51.64	52.58	52.58	0.94%	588,103
Aug 3, 2026	50.69	52.32	50.69	52.09	52.09	3.85%	2,008,721
Jul 31, 2026	48.40	50.47	48.40	50.16	50.16	4.54%	2,836,090
Jul 30, 2026	48.86	48.95	48.10	48.59	47.98	-0.37%	1,570,138
Jul 29, 2026	48.60	49.30	48.24	48.77	48.16	0.64%	1,537,270
Jul 28, 2026	47.80	48.62	47.39	48.46	47.85	2.00%	1,494,871
Jul 27, 2026	47.43	47.91	47.15	47.51	46.92	1.50%	1,576,285
Jul 24, 2026	46.50	47.15	46.50	46.81	46.22	0.54%	3,435,350
Jul 23, 2026	46.95	46.99	46.24	46.56	45.98	-4.92%	3,129,254
Jul 22, 2026	49.53	49.65	48.91	48.97	48.36	-1.03%	722,440
Jul 21, 2026	49.99	49.99	49.42	49.48	48.86	-0.90%	1,143,673
Jul 20, 2026	49.54	50.58	49.54	49.93	49.31	1.44%	701,053
Jul 17, 2026	49.50	50.11	48.85	49.22	48.60	-1.91%	2,028,756
Jul 16, 2026	52.10	52.10	49.95	50.18	49.55	-3.00%	1,894,775
Jul 15, 2026	50.51	52.00	50.51	51.73	51.08	2.52%	641,292
Jul 14, 2026	49.82	50.67	49.82	50.46	49.83	1.00%	323,140
Jul 13, 2026	50.59	50.59	49.87	49.96	49.34	-0.89%	623,780
Jul 10, 2026	50.66	50.66	50.06	50.41	49.78	-0.55%	983,251
Jul 9, 2026	50.69	50.73	49.86	50.69	50.06	-0.53%	11,606,735
Jul 8, 2026	51.39	51.54	50.53	50.96	50.32	-1.07%	515,118
Jul 7, 2026	51.70	52.10	51.31	51.51	50.87	0.04%	4,021,142
Jul 6, 2026	50.99	51.60	50.61	51.49	50.85	1.22%	6,776,457
Jul 2, 2026	51.00	51.30	50.21	50.87	50.23	-0.41%	3,190,628