Alphabet Inc. (GOOG) NASDAQ

195.39

-1.32(-0.67%)

Updated at January 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 08, 2025193.95195.58195.58195.94193.751.9M
January 07, 2025198.27199.67199.67202.14198.274.64M
January 06, 2025195.15198.37198.37199.56195.068.54M
January 03, 2025192.73193.21193.21194.5191.355.91M
January 02, 2025191.49192.3192.3193.2189.613.59M
December 31, 2024192.45191.98191.98193.24191.733.69M
December 30, 2024190.87191.68191.68192.09190.362.36M
December 27, 2024196.47192.79192.79196.8192.073.41M
December 26, 2024196.74197.68197.68197.73195.871.73M
December 24, 2024196.17196.92196.92197.26195.22.93M
December 23, 2024194.03195.64195.64195.96191.658.19M
December 20, 2024187.01187.98187.98188.2186.386.17M
December 19, 2024193.28193.03193.03194.6191.84.2M
December 18, 2024196.83197.39197.39198.69194.864.98M
December 17, 2024198.53198.59198.59202.88197.418.75M
December 16, 2024194.37200.32200.32200.64194.1116.94M
December 13, 2024192.71192.52192.52194.34191.677.34M
December 12, 2024196.3195.73195.73196.71193.978.72M
December 11, 2024186.7193.37193.37195.21186.2616.92M
December 10, 2024184.54183.58183.58188.03183.3715.09M
December 09, 2024175.72176.06176.06177.14175.44.11M
December 06, 2024173.88176.38176.38176.84173.555.52M
December 05, 2024177.32175.28175.28177.71175.123.63M
December 04, 2024172.78175.74175.74175.74172.756.12M
December 03, 2024173.12173.46173.46174.3172.612.86M
December 02, 2024170.32172.95172.95173.01170.272.73M
November 29, 2024170.06169.73169.73170.36168.751.47M
November 27, 2024170.68170.56170.56171.1169.673.67M
November 26, 2024169.49171.04171.04171.5169.438.45M
November 25, 2024167.99169.58169.58170.46167.46.59M
November 22, 2024167.16166.62166.62168.26165.716.49M
November 21, 2024175.46167.24167.24175.58167.159.59M
November 20, 2024178.83176.68176.68179.09175.335.63M
November 19, 2024175.24176.98176.98177.36175.121.39M
November 18, 2024174.96175.08175.08175.41174.422.64M
November 15, 2024175.64174.44174.44175.88174.244.1M
November 14, 2024179.75178.64178.64180.45178.351.75M
November 13, 2024182.15180.69180.69182.58180.482.87M
November 12, 2024181.38181.29181.29183.42180.994.57M
November 11, 2024180.07181.31181.31181.8179.993.87M
November 08, 2024182180.79180.79182.35180.392.98M
November 07, 2024179.11181.21181.21181.24178.896.27M
November 06, 2024175.35176.49176.49177.04175.053.87M
November 05, 2024170.83171.84171.84172.1170.375.85M
November 04, 2024171.24171.02171.02171.92169.4910.71M
November 01, 2024171.54173.36173.36173.82170.3111.79M
October 31, 2024174.72174.71174.71178.42173.2917.88M
October 30, 2024182.41180.41180.41183.78179.2725.77M
October 29, 2024169.39171.45171.45171.55168.6613.77M
October 28, 2024170.59168.5168.5170.61165.811.38M
October 25, 2024165.37165.67165.67166.11165.27726,560
October 24, 2024164.59164.15164.15164.94162.773.45M
October 23, 2024166.43166.24166.24167.59166.111.09M
October 22, 2024164.7166.97166.97167.03164.671.75M
October 21, 2024164.58166.19166.19166.19164.581.78M
October 18, 2024164.87166.05166.05166.18164.753.22M
October 17, 2024167.38166.32166.32167.93166.121.6M
October 16, 2024166.03165.95165.95167.28165.224.19M
October 15, 2024167.14167.29167.29169.09166.356.31M
October 14, 2024164.91166.99166.99167.62164.792.22M