Alphabet Inc. - GOOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 02, 2026	336.55	344.9	344.9	345.17	336.01	22.32M
January 30, 2026	334.46	338.53	338.53	340.29	332.64	19.75M
January 29, 2026	340.35	338.66	338.66	342.29	326.72	24.03M
January 28, 2026	336.61	336.28	336.28	337.63	332.13	15.41M
January 27, 2026	335.59	334.99	334.99	338.2	333.75	12.6M
January 26, 2026	328.2	333.59	333.59	336.35	327.49	17.29M
January 23, 2026	332.66	328.44	328.44	334.03	327.97	18.89M
January 22, 2026	334.27	330.78	330.78	335.21	328.88	17.69M
January 21, 2026	321.1	328.38	328.38	332.73	319.54	20.26M
January 20, 2026	321.24	322.16	322.16	328.09	320.89	25.23M
January 16, 2026	334.94	330.34	330.34	335.24	328.17	14.65M
January 15, 2026	338.06	333.16	333.16	338.13	331.29	15.18M
January 14, 2026	335.06	336.36	336.36	337.02	331.14	12.78M
January 13, 2026	335.35	336.43	336.43	341.17	334.35	22.22M
January 12, 2026	326.5	332.73	332.73	334.44	325.51	23.89M
January 09, 2026	327.59	329.15	329.15	331.48	326.25	14.55M
January 08, 2026	329.3	326.01	326.01	330.54	321.99	19.87M
January 07, 2026	314.5	322.5	322.5	326.46	314.5	19.17M
January 06, 2026	317.31	314.55	314.55	321.56	312.34	15.08M
January 05, 2026	317.7	317.32	317.32	319.25	315.25	19M
January 02, 2026	317.79	315.28	315.28	322.91	310.65	18.79M
December 31, 2025	313.35	313.76	313.76	315.39	312.2	7.27M
December 30, 2025	313.6	314.6	314.6	317.7	313.25	8.26M
December 29, 2025	312.82	314.39	314.39	314.97	311.9	12.19M
December 26, 2025	315.9	314.97	314.97	316.56	313.73	5.71M
December 24, 2025	316.26	315.67	315.67	316.26	313.23	6.09M
December 23, 2025	311.12	315.64	315.64	316.3	310.75	13.37M
December 22, 2025	311.23	311.33	311.33	311.7	306.59	13.8M
December 19, 2025	303.18	308.61	308.61	308.86	302.34	43.2M
December 18, 2025	303.07	303.74	303.74	305.26	300.63	15.03M
December 17, 2025	308.8	298.15	298.15	309.2	297.45	19.97M
December 16, 2025	305.86	307.62	307.62	311.85	303.86	15.64M
December 15, 2025	312.63	309.3	309.3	312.7	305.77	16.9M
December 12, 2025	314.81	310.52	310.52	316.13	306.96	16.06M
December 11, 2025	320.94	313.75	313.75	321.99	309.88	19.15M
December 10, 2025	316.62	321	321	321.81	315.4	13.73M
December 09, 2025	313.1	317.77	317.77	318.71	312.62	11.14M
December 08, 2025	320.88	314.45	314.45	321.23	311.92	21.22M
December 05, 2025	320	322.07	322.07	323.83	319.99	12.67M
December 04, 2025	323.05	318.39	318.39	323.1	315.6	18.37M
December 03, 2025	316.06	320.62	320.62	322.04	314.28	19.86M
December 02, 2025	316.9	316.02	316.02	318.6	314.22	22.77M
December 01, 2025	317.48	315.12	315.12	319.63	313.98	28.52M
November 28, 2025	323.25	320.06	320.06	326.88	316.98	19.2M
November 26, 2025	320.78	320.3	320.3	324.99	317.2	25.41M
November 25, 2025	326.88	323.71	323.71	328.67	317.82	43.09M
November 24, 2025	310.79	318.47	318.47	319.32	309.4	52.77M
November 21, 2025	297.29	299.65	299.65	303.96	294.36	37.44M
November 20, 2025	304.67	289.98	289.98	306.89	289.24	33.7M
November 19, 2025	287.74	292.99	292.99	304.25	287.67	38.82M
November 18, 2025	288.4	284.96	284.96	289.44	279.01	24.98M
November 17, 2025	286.4	285.6	285.6	294.52	284.23	34.09M
November 14, 2025	271.98	276.99	276.99	279.15	271.41	14.51M
November 13, 2025	282.99	279.46	279.46	283.51	278	13.21M
November 12, 2025	292.17	287.42	287.42	292.27	284.38	14.19M
November 11, 2025	288.2	291.58	291.58	292.34	287.88	11.72M
November 10, 2025	285.21	290.59	290.59	291.46	283.54	19.22M
November 07, 2025	284.18	279.6	279.6	284.5	275.74	18.26M
November 06, 2025	285.74	285.33	285.33	288.81	281.62	19.78M
November 05, 2025	279.38	284.8	284.8	286.68	277.88	16.15M

Alphabet Inc. (GOOG) NASDAQ