Alphabet Inc. (GOOG) NASDAQ

311.69

-3.21(-1.02%)

Updated at February 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 23, 2026319.14311.69311.69319.46309.9917.56M
February 20, 2026304.74315315316.76304.4229.28M
February 19, 2026302.47303.56303.56306.03300.6711.73M
February 18, 2026302.43303.94303.94305.91301.9815.19M
February 17, 2026300.65302.82302.82304.82296.921.31M
February 13, 2026308.12306.02306.02308.89303.918.62M
February 12, 2026312.4308.32308.32316.48308.1623.07M
February 11, 2026318.96311.16311.16321.04310.1521.48M
February 10, 2026320.96319.22319.22321.63314.6621.38M
February 09, 2026321.24324.4324.4327.74317.725.93M
February 06, 2026327.35323.1323.1330.6320.1532.39M
February 05, 2026313.2331.38331.38332.61306.9247.54M
February 04, 2026343.92333.34333.34344.25329.3729.25M
February 03, 2026349340.7340.7350.15338.5923.56M
February 02, 2026336.55344.9344.9345.17336.0122.32M
January 30, 2026334.46338.53338.53340.29332.6419.75M
January 29, 2026340.35338.66338.66342.29326.7224.03M
January 28, 2026336.61336.28336.28337.63332.1315.41M
January 27, 2026335.59334.99334.99338.2333.7512.6M
January 26, 2026328.2333.59333.59336.35327.4917.29M
January 23, 2026332.66328.44328.44334.03327.9718.89M
January 22, 2026334.27330.78330.78335.21328.8817.69M
January 21, 2026321.1328.38328.38332.73319.5420.26M
January 20, 2026321.24322.16322.16328.09320.8925.23M
January 16, 2026334.94330.34330.34335.24328.1714.65M
January 15, 2026338.06333.16333.16338.13331.2915.18M
January 14, 2026335.06336.36336.36337.02331.1412.78M
January 13, 2026335.35336.43336.43341.17334.3522.22M
January 12, 2026326.5332.73332.73334.44325.5123.89M
January 09, 2026327.59329.15329.15331.48326.2514.55M
January 08, 2026329.3326.01326.01330.54321.9919.87M
January 07, 2026314.5322.5322.5326.46314.519.17M
January 06, 2026317.31314.55314.55321.56312.3415.08M
January 05, 2026317.7317.32317.32319.25315.2519M
January 02, 2026317.79315.28315.28322.91310.6518.79M
December 31, 2025313.35313.76313.76315.39312.27.27M
December 30, 2025313.6314.6314.6317.7313.258.26M
December 29, 2025312.82314.39314.39314.97311.912.19M
December 26, 2025315.9314.97314.97316.56313.735.71M
December 24, 2025316.26315.67315.67316.26313.236.09M
December 23, 2025311.12315.64315.64316.3310.7513.37M
December 22, 2025311.23311.33311.33311.7306.5913.8M
December 19, 2025303.18308.61308.61308.86302.3443.2M
December 18, 2025303.07303.74303.74305.26300.6315.03M
December 17, 2025308.8298.15298.15309.2297.4519.97M
December 16, 2025305.86307.62307.62311.85303.8615.64M
December 15, 2025312.63309.3309.3312.7305.7716.9M
December 12, 2025314.81310.52310.52316.13306.9616.06M
December 11, 2025320.94313.75313.75321.99309.8819.15M
December 10, 2025316.62321321321.81315.413.73M
December 09, 2025313.1317.77317.77318.71312.6211.14M
December 08, 2025320.88314.45314.45321.23311.9221.22M
December 05, 2025320322.07322.07323.83319.9912.67M
December 04, 2025323.05318.39318.39323.1315.618.37M
December 03, 2025316.06320.62320.62322.04314.2819.86M
December 02, 2025316.9316.02316.02318.6314.2222.77M
December 01, 2025317.48315.12315.12319.63313.9828.52M
November 28, 2025323.25320.06320.06326.88316.9819.2M
November 26, 2025320.78320.3320.3324.99317.225.41M
November 25, 2025326.88323.71323.71328.67317.8243.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved