Alphabet Inc. (GOOG) NASDAQ

317.77

+3.32(+1.06%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 02, 2025245.64246.43246.43247.64243.1119.48M
October 01, 2025241.18245.54245.54247.13239.223.2M
September 30, 2025243.09243.55243.55243.67239.5720.53M
September 29, 2025248.28244.36244.36251.65243.222.5M
September 26, 2025247.79247.18247.18250.12246.6415.47M
September 25, 2025244.88246.51246.51247.32241.6514.9M
September 24, 2025252.11247.75247.75252.96247.2613.25M
September 23, 2025253.66252.34252.34254.76251.0915.12M
September 22, 2025254.78252.88252.88256.31250.8119.8M
September 19, 2025253.56255.24255.24256.7252.0740.98M
September 18, 2025251.86252.33252.33254.14250.1116.08M
September 17, 2025251.46249.85249.85251.95246.5820.3M
September 16, 2025252.33251.42251.42253.23249.7224.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved