India markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,297.76+1.10 (+0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Apr-20212,303.002,306.442,284.452,297.762,297.7611,29,800
15-Apr-20212,276.982,306.602,266.002,296.662,296.6613,73,600
14-Apr-20212,275.162,277.992,249.192,254.842,254.8410,11,000
13-Apr-20212,261.472,277.212,256.092,267.272,267.2711,65,500
12-Apr-20212,266.252,275.322,238.472,254.792,254.7915,65,900
09-Apr-20212,256.702,289.042,253.712,285.882,285.8810,43,600
08-Apr-20212,277.962,284.002,257.682,265.442,265.4413,58,300
07-Apr-20212,226.132,255.002,225.332,249.682,249.6812,89,900
06-Apr-20212,222.502,237.662,214.802,224.752,224.7513,53,000
05-Apr-20212,152.942,237.312,151.622,225.552,225.5521,64,900
01-Apr-20212,097.952,142.942,096.892,137.752,137.7516,99,000
31-Mar-20212,059.122,093.332,056.752,068.632,068.6314,59,900
30-Mar-20212,057.632,070.782,044.032,055.542,055.5410,36,600
29-Mar-20212,027.882,058.432,015.622,055.952,055.9512,29,800
26-Mar-20212,038.862,050.992,014.022,035.552,035.5514,93,500
25-Mar-20212,044.812,058.872,010.732,044.362,044.3614,18,900
24-Mar-20212,065.372,078.212,041.562,045.062,045.0611,54,000
23-Mar-20212,051.702,072.302,039.222,052.962,052.9613,67,000
22-Mar-20212,041.842,057.992,026.072,038.592,038.5919,54,800
19-Mar-20212,042.052,053.102,017.682,043.202,043.2023,14,400
18-Mar-20212,061.002,075.502,033.552,036.222,036.2213,61,400
17-Mar-20212,076.032,109.782,054.002,091.082,091.0812,97,500
16-Mar-20212,078.992,123.562,070.002,092.522,092.5214,90,600
15-Mar-20212,062.302,067.062,043.512,066.492,066.4912,98,100
12-Mar-20212,085.002,090.262,047.552,061.922,061.9217,25,000
11-Mar-20212,074.062,125.702,072.382,114.772,114.7712,38,300
10-Mar-20212,071.762,075.002,033.372,055.032,055.0312,67,800
09-Mar-20212,070.002,078.042,047.832,052.702,052.7016,96,400
08-Mar-20212,101.132,128.812,021.612,024.172,024.1716,46,000
05-Mar-20212,073.122,118.112,046.422,108.542,108.5421,93,800
04-Mar-20212,023.372,089.242,020.272,049.092,049.0921,16,100
03-Mar-20212,067.212,088.522,010.002,026.712,026.7114,83,100
02-Mar-20212,076.192,104.372,071.262,075.842,075.8411,33,600
01-Mar-20212,056.522,086.522,046.102,081.512,081.5114,04,500
26-Feb-20212,050.522,071.012,016.062,036.862,036.8620,83,500
25-Feb-20212,067.452,094.882,021.292,031.362,031.3618,28,400
24-Feb-20212,041.832,100.782,038.132,095.172,095.1712,48,300
23-Feb-20212,025.012,082.012,002.022,070.862,070.8616,67,400
22-Feb-20212,067.002,091.422,062.142,064.882,064.8813,67,500
19-Feb-20212,119.272,130.532,097.412,101.142,101.1414,57,400
18-Feb-20212,110.392,132.742,103.712,117.202,117.2011,21,600
17-Feb-20212,100.002,133.662,098.922,128.312,128.3110,70,900
16-Feb-20212,104.362,152.682,104.362,121.902,121.9011,33,800
12-Feb-20212,090.252,108.822,083.132,104.112,104.118,55,700
11-Feb-20212,099.512,102.032,077.322,095.892,095.899,45,200
10-Feb-20212,094.212,108.372,063.092,095.382,095.3811,35,500
09-Feb-20212,078.542,105.132,078.542,083.512,083.518,89,900
08-Feb-20212,105.912,123.552,072.002,092.912,092.9112,41,900
05-Feb-20212,070.002,102.512,059.332,098.002,098.0015,33,900
04-Feb-20212,068.892,078.552,042.592,062.372,062.3718,52,300
03-Feb-20212,073.002,116.502,018.382,070.072,070.0741,18,200
02-Feb-20211,922.561,955.761,914.491,927.511,927.5122,73,700
01-Feb-20211,853.571,922.391,850.931,901.351,901.3516,02,200
29-Jan-20211,846.171,857.281,810.201,835.741,835.7416,12,600
28-Jan-20211,843.941,898.831,842.641,863.111,863.1117,73,100
27-Jan-20211,882.531,890.001,809.001,830.791,830.7927,48,300
26-Jan-20211,888.841,925.001,884.241,917.241,917.2413,13,100
25-Jan-20211,920.671,929.581,867.531,899.401,899.4019,27,300
22-Jan-20211,895.681,910.951,881.761,901.051,901.0512,72,100
21-Jan-20211,898.001,934.861,887.111,891.251,891.2520,63,900
20-Jan-20211,831.461,903.711,825.531,886.901,886.9024,90,300
19-Jan-20211,752.251,809.281,741.461,790.861,790.8617,34,600
15-Jan-20211,738.191,756.001,721.551,736.191,736.1913,42,200
14-Jan-20211,753.621,775.011,733.401,740.181,740.1811,79,500
13-Jan-20211,738.581,765.041,738.011,754.401,754.4010,94,100
12-Jan-20211,753.921,778.041,725.311,746.551,746.5513,57,700
11-Jan-20211,786.071,794.311,760.521,766.721,766.7212,09,700
08-Jan-20211,787.981,809.841,773.541,807.211,807.2120,50,600
07-Jan-20211,740.061,788.401,737.051,787.251,787.2522,65,000
06-Jan-20211,702.631,748.001,699.001,735.291,735.2926,02,100
05-Jan-20211,725.001,747.671,718.021,740.921,740.9211,45,300
04-Jan-20211,757.541,760.651,707.851,728.241,728.2419,01,900
31-Dec-20201,735.421,758.931,735.421,751.881,751.8810,11,900
30-Dec-20201,762.011,765.091,725.601,739.521,739.5213,06,100
29-Dec-20201,787.791,792.441,756.091,758.721,758.7212,99,400
28-Dec-20201,751.641,790.731,746.331,776.091,776.0913,93,000
24-Dec-20201,735.001,746.001,729.111,738.851,738.853,46,800
23-Dec-20201,728.111,747.991,725.041,732.381,732.3810,33,800
22-Dec-20201,734.431,737.411,712.571,723.501,723.509,36,700
21-Dec-20201,713.511,740.851,699.001,739.371,739.3718,28,400
18-Dec-20201,754.181,755.111,720.221,731.011,731.0140,16,400
17-Dec-20201,768.511,771.781,738.661,747.901,747.9016,24,700
16-Dec-20201,772.881,773.001,756.081,763.001,763.0015,13,500
15-Dec-20201,764.421,771.421,749.951,767.771,767.7714,82,300
14-Dec-20201,775.001,797.391,757.211,760.061,760.0616,00,200
11-Dec-20201,763.061,784.451,760.001,781.771,781.7712,20,700
10-Dec-20201,769.801,781.311,740.321,775.331,775.3313,62,800
09-Dec-20201,812.011,834.271,767.811,784.131,784.1315,07,600
08-Dec-20201,810.101,821.901,796.201,818.551,818.5510,96,300
07-Dec-20201,819.001,832.371,805.781,819.481,819.4813,20,900
04-Dec-20201,824.521,833.161,816.991,827.991,827.9913,78,200
03-Dec-20201,824.011,847.201,822.651,826.771,826.7712,27,300
02-Dec-20201,798.101,835.651,789.471,827.951,827.9512,22,000
01-Dec-20201,774.371,824.831,769.371,798.101,798.1017,39,000
30-Nov-20201,781.181,788.061,755.001,760.741,760.7418,23,800
27-Nov-20201,773.091,804.001,772.441,793.191,793.198,84,900
25-Nov-20201,772.891,778.541,756.541,771.431,771.4310,45,800
24-Nov-20201,730.501,771.601,727.691,768.881,768.8815,78,000
23-Nov-20201,749.601,753.901,717.721,734.861,734.8621,61,600
20-Nov-20201,765.211,774.001,741.861,742.191,742.1923,13,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...