Alphabet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.80	48.45	47.77	48.01	48.01	1.09%	679,116
Sep 10, 2026	46.96	47.53	46.96	47.49	47.49	0.40%	639,918
Sep 9, 2026	47.48	47.48	46.93	47.30	47.30	-1.09%	1,191,923
Sep 8, 2026	47.56	48.05	47.45	47.82	47.82	-0.25%	2,265,106
Sep 4, 2026	48.30	48.40	47.79	47.94	47.94	-0.79%	739,413
Sep 3, 2026	48.24	48.52	48.10	48.32	48.32	1.19%	371,502
Sep 2, 2026	47.34	47.95	47.34	47.75	47.75	0.59%	313,927
Sep 1, 2026	47.89	47.89	47.26	47.47	47.47	-1.10%	446,010
Aug 31, 2026	48.67	48.67	47.67	48.00	48.00	-1.48%	405,099
Aug 28, 2026	48.39	49.02	48.25	48.72	48.72	0.97%	568,337
Aug 27, 2026	48.16	48.35	48.00	48.25	48.25	-0.25%	1,053,647
Aug 26, 2026	48.79	48.79	48.18	48.37	48.37	-0.86%	896,024
Aug 25, 2026	49.19	49.19	48.65	48.79	48.79	-0.18%	6,709,630
Aug 24, 2026	48.70	49.33	48.50	48.88	48.88	0.37%	1,286,962
Aug 21, 2026	48.51	48.85	48.37	48.70	48.70	0.81%	204,870
Aug 20, 2026	48.67	48.67	48.05	48.31	48.31	-0.76%	1,057,453
Aug 19, 2026	48.68	48.84	48.25	48.68	48.68	0.08%	236,063
Aug 18, 2026	48.56	48.76	48.38	48.64	48.64	-0.14%	1,028,984
Aug 17, 2026	49.01	49.07	48.50	48.71	48.71	-0.53%	2,011,141
Aug 14, 2026	49.20	49.51	48.80	48.97	48.97	-0.33%	780,909
Aug 13, 2026	49.35	49.35	48.92	49.13	49.13	0.37%	1,350,921
Aug 12, 2026	49.52	49.52	48.70	48.95	48.95	-0.18%	279,285
Aug 11, 2026	50.35	50.35	48.98	49.04	49.04	-2.60%	1,841,923
Aug 10, 2026	50.03	50.35	49.87	50.35	50.35	0.54%	253,600
Aug 7, 2026	50.36	50.41	50.02	50.08	50.08	-0.79%	808,310
Aug 6, 2026	50.81	50.91	50.36	50.48	50.48	-0.65%	1,258,153
Aug 5, 2026	52.59	52.82	50.30	50.81	50.81	-2.72%	3,178,616
Aug 4, 2026	51.60	52.45	51.31	52.23	52.23	0.67%	2,799,493
Aug 3, 2026	50.76	52.19	50.76	51.88	51.88	3.35%	2,262,478
Jul 31, 2026	48.13	50.51	48.13	50.20	50.20	4.84%	4,030,951
Jul 30, 2026	48.39	50.00	47.91	48.49	47.88	-0.31%	2,460,731
Jul 29, 2026	48.58	49.15	48.00	48.64	48.03	0.72%	3,410,106
Jul 28, 2026	47.64	48.44	47.35	48.29	47.68	1.83%	1,987,402
Jul 27, 2026	47.39	47.82	47.30	47.42	46.83	1.45%	1,473,089
Jul 24, 2026	46.61	47.61	46.51	46.74	46.15	-0.15%	1,728,333
Jul 23, 2026	47.51	47.51	46.23	46.81	46.22	-4.31%	3,080,338
Jul 22, 2026	49.50	49.66	48.89	48.92	48.31	-0.87%	816,453
Jul 21, 2026	49.98	49.98	49.33	49.35	48.73	-1.10%	2,015,895
Jul 20, 2026	49.74	51.46	49.74	49.90	49.27	1.55%	562,791
Jul 17, 2026	49.40	49.51	48.79	49.14	48.52	-1.99%	3,510,343
Jul 16, 2026	52.17	52.17	49.89	50.14	49.51	-2.85%	2,804,534
Jul 15, 2026	50.33	51.84	50.31	51.61	50.96	2.67%	1,214,698
Jul 14, 2026	49.68	50.37	49.67	50.27	49.64	1.21%	734,142
Jul 13, 2026	50.27	50.27	49.61	49.67	49.05	-0.94%	1,568,732
Jul 10, 2026	50.30	50.30	49.73	50.14	49.51	-0.34%	4,404,231
Jul 9, 2026	50.12	50.32	49.48	50.31	49.68	-0.59%	3,293,467
Jul 8, 2026	50.97	51.39	50.13	50.61	49.98	-0.90%	605,188
Jul 7, 2026	51.52	51.81	50.95	51.07	50.43	-0.33%	1,834,894
Jul 6, 2026	50.92	51.32	50.21	51.24	50.60	1.63%	10,220,291
Jul 2, 2026	50.56	50.88	49.80	50.42	49.79	-0.38%	7,833,543