Alphabet Inc. (GOOG) NASDAQ

314.94

+0.545(+0.17%)

Updated at December 30 02:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 24, 2025310.79318.47318.47319.32309.452.77M
November 21, 2025297.29299.65299.65303.96294.3637.44M
November 20, 2025304.67289.98289.98306.89289.2433.7M
November 19, 2025287.74292.99292.99304.25287.6738.82M
November 18, 2025288.4284.96284.96289.44279.0124.98M
November 17, 2025286.4285.6285.6294.52284.2334.09M
November 14, 2025271.98276.99276.99279.15271.4114.51M
November 13, 2025282.99279.46279.46283.5127813.21M
November 12, 2025292.17287.42287.42292.27284.3814.19M
November 11, 2025288.2291.58291.58292.34287.8811.72M
November 10, 2025285.21290.59290.59291.46283.5419.22M
November 07, 2025284.18279.6279.6284.5275.7418.26M
November 06, 2025285.74285.33285.33288.81281.6219.78M
November 05, 2025279.38284.8284.8286.68277.8816.15M
November 04, 2025277.07277.95277.95281.83276.8714.81M
November 03, 2025282.42284.12284.12285.94280.3719.64M
October 31, 2025283.21281.93281.93286.29277.5225.76M
October 30, 2025291.87281.79281.79291.9280.4543.25M
October 29, 2025268.61275.63275.63275.91268.4319.03M
October 28, 2025269.99268.44268.44271.38267.1717.27M
October 27, 2025265.37269.93269.93270.54264.9421.79M
October 24, 2025257.3260.51260.51262.51256.118.29M
October 23, 2025253.85253.74253.74255.86252.7710.24M
October 22, 2025255.04252.55252.55257.18250.4516.84M
October 21, 2025255.33251.32251.32255.33244.725.82M
October 20, 2025255.23257.02257.02257.88254.613.69M
October 17, 2025251.35253.79253.79254.88248.5917.3M
October 16, 2025252.47251.88251.88257.58250.6717.94M
October 15, 2025247.91251.71251.66252.76246.7915.79M
October 14, 2025241.76246.19246.19248.03241.1816.53M
October 13, 2025241.03244.64244.64244.99240.7512.02M
October 10, 2025242.16237.49237.49244.84236.6922.04M
October 09, 2025245.06242.21242.21245.56239.6818.02M
October 08, 2025246.25245.46245.46247.26245.0912.62M
October 07, 2025248.95247.13247.13251.55246.8113.65M
October 06, 2025245.78251.51251.51252.2245.6918.15M
October 03, 2025245.24246.45246.45247.46242.4719M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved