Alphabet Inc. (GOOG) NASDAQ

289.20

-9.82(-3.28%)

Updated at March 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 24, 2026296.21289289297.09288.8620.53M
March 23, 2026300.53299.02299.02303.37298.0322.08M
March 20, 2026304.14298.84298.84304.37296.7620.23M
March 19, 2026303.21305.73305.73306.6230113.44M
March 18, 2026307.9306.25306.25310.75305.5810.48M
March 17, 2026304.65309.39309.39310.05304.3711M
March 16, 2026303.6304.42304.42305.57301.8114.76M
March 13, 2026307301.46301.46307.24299.7816.68M
March 12, 2026306.21303.21303.21308.64300.8414.66M
March 11, 2026306.3308.42308.42311.07305.8413.29M
March 10, 2026305.88306.93306.93309.15305.3114.32M
March 09, 2026294.14306.01306.01306.5293.9319.48M
March 06, 2026296.07298.3298.3300.33295.2517.6M
March 05, 2026303.2300.91300.91303.37298.0722.64M
March 04, 2026302.72303.45303.45305.46300.819.89M
March 03, 2026298.19303.56303.56303.94296.719.75M
March 02, 2026302.96306.36306.36308.14301.0621.85M
February 27, 2026303.94311.43311.43312.08303.5933.39M
February 26, 2026312.81307.15307.15313302.4122.38M
February 25, 2026312.12313.03313.03313.66309.3620.21M
February 24, 2026310.64310.92310.92312.37306.0915.04M
February 23, 2026319.14311.69311.69319.46309.9917.64M
February 20, 2026304.8314.90316.76304.4233.66M
February 19, 2026302.52303.560306.03300.6713.45M
February 18, 2026302.43303.940305.91301.9815.85M
February 17, 2026300.64302.820304.89296.923.75M
February 13, 2026307.99306.020308.89303.920.24M
February 12, 2026312.35309.370316.48308.1528.19M
February 11, 2026318.96311.330321.05310.1324.01M
February 10, 2026320.91318.630321.63314.6625.28M
February 09, 2026321.24324.40327.74317.726.1M
February 06, 2026327.35323.10330.64320.1533.88M
February 05, 2026313.2331.330332.64306.9251.84M
February 04, 2026343.76333.340344.25329.3736.99M
February 03, 2026348.52340.70350.15338.5925.79M
February 02, 2026336.55344.90345.17336.0122.78M
January 30, 2026334.46338.530340.29332.6421.74M
January 29, 2026340.35338.660342.29326.7224.55M
January 28, 2026336.61336.280337.63332.1317.54M
January 27, 2026335.633350338.22333.7516.08M
January 26, 2026328.2333.590336.35327.4918.5M
January 23, 2026332.66328.430334.03327.9719.11M
January 22, 2026334.27330.840335.21328.8819.9M
January 21, 2026321.1328.380332.73319.5422.79M
January 20, 2026321.24322.160328.09320.8927.17M
January 16, 2026334.94330.340335.24328.1721.87M
January 15, 2026338.06333.160338.13331.2916.42M
January 14, 2026334.99336.310337.03331.1417.84M
January 13, 2026335.28336.430341.2334.3524.62M
January 12, 2026326.5332.730334.44325.5123.89M
January 09, 2026327.49329.140331.48326.2517.92M
January 08, 2026329.27326.010330.54321.9921.79M
January 07, 2026314.57322.430326.46314.524.68M
January 06, 2026317.31314.550321.56312.3418.99M
January 05, 2026317.7317.320319.25315.2519.93M
January 02, 2026317.59315.320322.91310.6522.04M
December 31, 2025313.37313.80315.39312.210.82M
December 30, 2025313.41314.550317.7313.2511.05M
December 29, 2025312.82314.390314.97311.912.32M
December 26, 2025315.92314.960316.56313.726.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved