Alphabet Inc. (GOOGL) NASDAQ

190.51

-15.87(-7.69%)

Updated at February 05 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 2025203.26205.42205.42206.68202.8211.77M
February 03, 2025200.69201.23201.23203.75200.126.06M
January 31, 2025202204.02204.02205.48201.829.6M
January 30, 2025198200.86200.86201.4197.6723.53M
January 29, 2025195.56194.75194.75196.22193.435.69M
January 28, 2025192.75195.3195.3195.48190.6824.06M
January 27, 2025192.41191.81191.81196.88190.7341.49M
January 24, 2025198.1200.21200.21200.919823.64M
January 23, 2025198.14197.98197.98200.3195.226.89M
January 22, 2025199198.13198.13200.48198.1113.13M
January 21, 2025199.07198.05198.05202.29197.8729.3M
January 17, 2025196.53196.45196.45197.23193.7515.14M
January 16, 2025194.14192.91192.91195.48192.8117.14M
January 15, 2025193.09195.55195.55196.36191.8621.78M
January 14, 2025191.23190.52190.52191.98190.335.3M
January 13, 2025190.07191.01191.01191.18187.3621.64M
January 10, 2025194.3192.04192.04196.52190.3125.71M
January 08, 2025192.57194.42194.42196.29192.388.67M
January 07, 2025197.11198.69198.69201197.056.1M
January 06, 2025193.98196.87196.87198.22193.8528.34M
January 03, 2025191.37191.79191.79193.21189.9817.47M
January 02, 2025190.65190.66190.66192188.498.16M
December 31, 2024191.08190.98190.98191.96190.513.79M
December 30, 2024189.8191.88191.88191.89189.136.03M
December 27, 2024194.95192.76192.76195.32190.6518.67M
December 26, 2024195.15195.78195.78195.99194.382.46M
December 24, 2024194.84196.11196.11196.11193.7810.4M
December 23, 2024192.62194.63194.63195.1190.1523.69M
December 20, 2024185.78186.8186.8187.02185.227.61M
December 19, 2024191.63188.51188.51193.03188.3831.35M
December 18, 2024195.22188.4188.4197187.7432.01M
December 17, 2024197.25197.5197.5201.42195.7616.5M
December 16, 2024192.87196.66196.66199192.6243.34M
December 13, 2024191.01189.82189.82192.73189.6423.65M
December 12, 2024195194.23194.23195.18192.4714.68M
December 11, 2024185.31195.4195.4195.61184.8565.05M
December 10, 2024182.85185.17185.17186.36181.0553.39M
December 09, 2024173.96175.37175.37176.26173.6525.12M
December 06, 2024172.03174.81174.81174.91171.866.52M
December 05, 2024175.36172.64172.64176.06172.3321.09M
December 04, 2024171.15174.37174.37174.91171.0630.5M
December 03, 2024171.49171.87171.87172.68170.886.55M
December 02, 2024168.77170.94170.94172168.577.32M
November 29, 2024168.5168.95168.95169.43167.1614.25M
November 27, 2024169169.23169.23169.48168.0219.14M
November 26, 2024167.63168.48168.48169.11167.636.14M
November 25, 2024166.09167.65167.65168.63165.6132.78M
November 22, 2024165.85164.76164.76166.46163.936.95M
November 21, 2024173.9166.42166.42174.07163.7145.28M
November 20, 2024177.34175.44175.44177.68173.786.83M
November 19, 2024173.72178.12178.12178.87173.5623.17M
November 18, 2024173.42175.3175.3175.44172.919.43M
November 15, 2024173.73172.49172.49174.14171.2230.6M
November 14, 2024178.28175.58175.58178.82174.3230.56M
November 13, 2024180.46178.88178.88180.96178.5422.54M
November 12, 2024179.82181.16181.16181.86179.399.42M
November 11, 2024178.58180.35180.35180.55178.4716.44M
November 08, 2024180.65179.05179.05180.9178.0811.39M
November 07, 2024177.41180.73180.73181.08177.1924.96M
November 06, 2024173.81174174174173.811.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved