Alphabet Inc. (GOOGL) NASDAQ

233.97

-1.035(-0.44%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 14, 2025181.01181.56181.56183.67179.6832.32M
July 11, 2025176.79180.19180.19181.43176.4834.2M
July 10, 2025175.63177.62177.62178.43174.3829.25M
July 09, 2025175.25176.62176.6179.43172.7742.88M
July 08, 2025177.85174.36174.36177.95172.8138.79M
July 07, 2025179.06176.79176.79179.3175.6834.02M
July 03, 2025178.5179.53179.53179.67177.0521.69M
July 02, 2025175.54178.64178.64178.86175.0729.13M
July 01, 2025175.74175.84175.84176.09173.5335.62M
June 30, 2025180.78176.23176.23181.23174.5863.38M
June 27, 2025173.52178.53178.53178.67171.7398.35M
June 26, 2025172.43173.54173.54173.69169.9431.63M
June 25, 2025167.63170.68170.68172.36167.5534.35M
June 24, 2025167.04166.77166.77168.22166.1340.12M
June 23, 2025166.27165.19165.19167.3416257.67M
June 20, 2025173.95166.64166.64174.34165.4675.66M
June 18, 2025175.98173.32173.32176.56173.228.5M
June 17, 2025175.7175.95175.95177.36174.5824.97M
June 16, 2025174.73176.77176.77176.94174.6527.39M
June 13, 2025172.44174.67174.67177.13172.3927.62M
June 12, 2025176.18175.7175.7176.72174.7520.78M
June 11, 2025179.77177.35177.35180.37176.7531.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved