Alphabet Inc. (GOOGL) NASDAQ

245.76

-4.67(-1.86%)

Updated at October 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025248.27245.76245.76250.44245.5222.94M
October 06, 2025244.78250.43250.43251.32244.5828.89M
October 03, 2025244.49245.35245.35246.3241.6630.25M
October 02, 2025245.34245.69245.69246.81242.3124.34M
October 01, 2025240.8244.9244.9246.3238.6129.65M
September 30, 2025242.81243.1243.1243.29239.2534.72M
September 29, 2025247.85244.05244.05251.15242.7732.51M
September 26, 2025246.97246.54246.54249.42245.9718.34M
September 25, 2025244.17245.76245.76246.49240.7430.52M
September 24, 2025251.66247.14247.14252.35246.4427.98M
September 23, 2025253.04251.66251.66254.36250.4826.57M
September 22, 2025254.26252.53252.53255.78250.331.98M
September 19, 2025253.25254.72254.72256251.8155.47M
September 18, 2025251.68252.03252.03253.99249.830.44M
September 17, 2025251.22249.53249.53251.6246.2834.03M
September 16, 2025252.08251.16251.16253.04249.4734.11M
September 15, 2025244.66251.61251.61252.41244.6658.38M
September 12, 2025240.37240.8240.8242.0823826.77M
September 11, 2025239.88240.37240.37242.25236.2530.6M
September 10, 2025238.9239.17239.17241.66237.8535.07M
September 09, 2025234.17239.63239.63240.47233.2338.06M
September 08, 2025235.47234.04234.04238.13233.6732.47M
September 05, 2025232.2235235.05235.76231.946.44M
September 04, 2025229.65232.3232.3232.37226.1149.89M
September 03, 2025226.1230.66230.66231.3224.79101.86M
September 02, 2025208.44211.35211.35211.68206.240.4M
August 29, 2025210.51212.91212.91214.65210.239.73M
August 28, 2025207.25211.64211.64212.22206.932.12M
August 27, 2025205.7207.48207.48208.91205.6523.02M
August 26, 2025207.79207.14207.14207.79205.728.36M
August 25, 2025206.43208.49208.49210.52205.2829.93M
August 22, 2025202.73206.09206.09208.54201.342.83M
August 21, 2025199.75199.75199.75202.48199.4319.38M
August 20, 2025200.73199.32199.32201.28196.628.82M
August 19, 2025203.03201.57201.57203.44199.9624.24M
August 18, 2025204.2203.5203.5205.27202.4918.53M
August 15, 2025203.85203.9203.9206.44201.2834.93M
August 14, 2025201.5202.94202.94204.44201.2325.23M
August 13, 2025204.13201.96201.96204.53197.5128.34M
August 12, 2025201.37203.34203.34204.5200.5930.38M
August 11, 2025200.94201201201.48199.0725.83M
August 08, 2025197.22201.42201.42202.61197.1738.75M
August 07, 2025197.06196.52196.52197.54194.3325.86M
August 06, 2025194.49196.09196.09196.63193.6721.44M
August 05, 2025194.71194.67194.67197.86193.8930.91M
August 04, 2025190.31195.04195.04195.27190.1231.27M
August 01, 2025189.03189.13189.13190.83187.8234.74M
July 31, 2025195.71191.9191.9195.99191.0950.58M
July 30, 2025195.6196.53196.53197.6194.6931.74M
July 29, 2025192.43195.75195.75195.92192.0840.67M
July 28, 2025193.65192.58192.58194.05190.8437.98M
July 25, 2025191.98193.18193.18194.33191.2639.52M
July 24, 2025197.03192.17192.17197.9519174.54M
July 23, 2025191.5190.23190.23192.53189.1850.17M
July 22, 2025191.5191.34191.34191.65187.4644.66M
July 21, 2025186.25190.1190.1190.29186.1545.8M
July 18, 2025185.4185.06185.06186.42183.7134.01M
July 17, 2025182.14183.58183.58184.06180.4831.88M
July 16, 2025183.24182.97182.97184.33182.0333.1M
July 15, 2025182.81182182184.22181.632.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved