Alphabet Inc. (GOOG) NASDAQ

178.27

+3.84(+2.20%)

Updated at June 27 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 2025174.63178.27178.27178.84172.7173.64M
June 26, 2025173.56174.43174.43174.64168.6525.61M
June 25, 2025168.65171.5171.5173.36168.5920.6M
June 24, 2025167.69167.74167.74169.25166.9524.53M
June 23, 2025167.32166.01166.01168.48163.3335.79M
June 20, 2025174.77167.73167.73175.37166.4654.8M
June 18, 2025177.42173.98173.98177.82173.9227.03M
June 17, 2025177.01177.23177.23179.23175.9414.55M
June 16, 2025175.91177.94177.94178.25175.8218.08M
June 13, 2025173.58175.88175.88178.34173.5717.85M
June 12, 2025177.46176.76176.76178.18176.1213.03M
June 11, 2025181.23178.79178.79181.7517816.74M
June 10, 2025177.76180.01180.01182.45176.4832.81M
June 09, 2025175.87177.63177.63177.92175.6618.77M
June 06, 2025172.3174.92174.92175.82172.322.12M
June 05, 2025171.76169.81169.81172.36169.4424.71M
June 04, 2025168.28169.39169.39169.58167.818.39M
June 03, 2025168.87167.71167.71170.23166.6824.26M
June 02, 2025169.01170.37170.37171.06168.6524.74M
May 30, 2025172.41172.85172.85173.44168.5335.31M
May 29, 2025175.05172.96172.96175.4171.7820.35M
May 28, 2025173.98173.38173.38176.48173.0124.03M
May 27, 2025171.3173.98173.98174.29171.2124.21M
May 23, 2025170.28169.59169.59171.21169.2624.85M
May 22, 2025173.35171.98171.98178.13171.8844.37M
May 21, 2025164.95170.06170.06174.53164.8945.35M
May 20, 2025167.76165.32165.32169.68164.2633.19M
May 19, 2025165.72167.87167.87167.95165.4220.77M
May 16, 2025168.96167.41167.41170.65166.9531.81M
May 15, 2025167.14165.4165.4167.51163.8422.65M
May 14, 2025161.31166.81166.81168.34160.9331.65M
May 13, 2025159.66161.18161.18162.06157.5920.18M
May 12, 2025159.1159.58159.58160.44157.8931.7M
May 09, 2025155.55154.38154.38156.43153.8322.87M
May 08, 2025155.92155.75155.75157.41154.138.06M
May 07, 2025166.07152.8152.8166.99149.4978.29M
May 06, 2025163.9165.18165.18166.74163.138.74M
May 05, 2025164.52166.05166.05167.1164.4715.2M
May 02, 2025164.99165.62165.62166.7163.6613.35M
May 01, 2025162.52163.12163.12163.94160.9314.85M
April 30, 2025159.86160.89160.89161.37157.1620.24M
April 29, 2025162.04162.06162.06162.68159.3915.91M
April 28, 2025164.26162.42162.42164.95160.3820.76M
April 25, 2025167.1163.85163.85168.2416335.08M
April 24, 2025158.53161.47161.47161.71158.0926.9M
April 23, 2025157.91157.72157.72160.02156.3518.31M
April 22, 2025151.07153.9153.9154.61150.8715.59M
April 21, 2025156.64149.58149.58151.06148.49.94M
April 17, 2025156.64152.93152.93157.07150.915.73M
April 16, 2025155.47155.5155.5158.18153.9116.68M
April 15, 2025161.57158.68158.68162.05157.6515.61M
April 14, 2025162.31161.47161.47164.03159.9218.19M
April 11, 2025155.59159.4159.4159.86155.5922.46M
April 10, 2025158.76155.37155.37160.03152.234.77M
April 09, 2025146.35161.06161.06161.84145.8243.53M
April 08, 2025153.57146.58146.58154.44145.2135.04M
April 07, 2025143.39149.24149.24154.93142.6647.46M
April 04, 2025149.9147.74147.74153.09147.5536.92M
April 03, 2025152.84152.63152.63154.47152.1827.33M
April 02, 2025156.96158.86158.86160.28156.5316.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved