GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Jul-20181,189.391,191.001,179.291,183.861,183.869,27,165
13-Jul-20181,185.001,195.421,180.001,188.821,188.8212,21,900
12-Jul-20181,159.891,184.411,155.941,183.481,183.4812,51,900
11-Jul-20181,144.591,164.291,141.001,153.901,153.9011,20,000
10-Jul-20181,156.981,159.591,149.591,152.841,152.847,98,400
09-Jul-20181,148.481,154.671,143.421,154.051,154.059,09,000
06-Jul-20181,123.581,140.931,120.741,140.171,140.179,96,100
05-Jul-20181,110.531,127.501,108.481,124.271,124.2710,66,700
03-Jul-20181,135.821,135.821,100.021,102.891,102.896,79,000
02-Jul-20181,099.001,128.001,093.801,127.461,127.4612,17,300
29-Jun-20181,120.001,128.231,115.001,115.651,115.6513,15,100
28-Jun-20181,102.091,122.311,096.011,114.221,114.2210,72,400
27-Jun-20181,121.341,131.841,103.621,103.981,103.9812,93,900
26-Jun-20181,128.001,133.211,116.661,118.461,118.4615,63,200
25-Jun-20181,143.601,143.911,112.781,124.811,124.8121,57,300
22-Jun-20181,159.141,162.501,147.261,155.481,155.4813,11,000
21-Jun-20181,174.851,177.301,152.231,157.661,157.6612,38,100
20-Jun-20181,175.311,186.291,169.161,169.841,169.8416,48,500
19-Jun-20181,158.501,171.271,154.011,168.061,168.0616,21,000
18-Jun-20181,143.651,174.311,143.591,173.461,173.4614,13,700
15-Jun-20181,148.861,153.421,143.481,152.261,152.2621,22,500
14-Jun-20181,143.851,155.471,140.641,152.121,152.1213,43,400
13-Jun-20181,141.121,146.501,133.381,134.791,134.7915,06,400
12-Jun-20181,131.071,139.791,130.731,139.321,139.329,12,000
11-Jun-20181,118.601,137.261,118.601,129.991,129.9910,79,300
08-Jun-20181,118.181,126.671,112.151,120.871,120.8712,90,800
07-Jun-20181,131.321,135.821,116.521,123.861,123.8615,20,000
06-Jun-20181,142.171,143.001,125.741,136.881,136.8816,98,200
05-Jun-20181,140.991,145.741,133.191,139.661,139.6616,78,000
04-Jun-20181,122.331,141.891,122.011,139.291,139.2918,80,000
01-Jun-20181,099.351,120.001,098.501,119.501,119.5024,12,000
31-May-20181,067.561,097.191,067.561,084.991,084.9930,88,300
30-May-20181,063.031,069.211,056.831,067.801,067.8011,38,500
29-May-20181,064.891,073.371,055.221,060.321,060.3218,56,900
25-May-20181,079.021,082.561,073.781,075.661,075.668,99,400
24-May-20181,079.001,080.471,066.151,079.241,079.247,56,800
23-May-20181,065.131,080.781,061.711,079.691,079.6910,30,000
22-May-20181,083.561,086.591,066.691,069.731,069.7310,90,000
21-May-20181,074.061,088.001,073.651,079.581,079.5810,23,200
18-May-20181,061.861,069.941,060.681,066.361,066.3615,65,200
17-May-20181,079.891,086.871,073.501,078.591,078.5910,43,800
16-May-20181,077.311,089.271,076.261,081.771,081.7710,97,300
15-May-20181,090.001,090.051,073.471,079.231,079.2314,94,900
14-May-20181,100.001,110.751,099.111,100.201,100.2015,18,100
11-May-20181,093.601,101.331,090.911,098.261,098.2612,53,700
10-May-20181,086.031,100.441,085.641,097.571,097.5714,43,000
09-May-20181,058.101,085.441,056.361,082.761,082.7620,32,800
08-May-20181,058.541,060.551,047.151,053.911,053.9112,17,700
07-May-20181,049.231,061.681,047.101,054.791,054.7914,66,100
04-May-20181,016.901,048.511,016.901,048.211,048.2119,38,700
03-May-20181,019.001,029.681,006.291,023.721,023.7218,15,100
02-May-20181,028.101,040.391,022.871,024.381,024.3816,03,100
01-May-20181,013.661,038.471,008.211,037.311,037.3114,27,900
30-Apr-20181,030.011,037.001,016.851,017.331,017.3316,71,300
27-Apr-20181,046.001,049.501,025.591,030.051,030.0516,19,800
26-Apr-20181,029.511,047.981,018.191,040.041,040.0420,79,500
25-Apr-20181,025.521,032.491,015.311,021.181,021.1823,91,100
24-Apr-20181,052.001,057.001,010.591,019.981,019.9847,60,300
23-Apr-20181,077.861,082.721,060.701,067.451,067.4523,41,300
20-Apr-20181,082.001,092.351,069.571,072.961,072.9618,89,700
19-Apr-20181,069.401,094.171,068.181,087.701,087.7017,47,700
18-Apr-20181,077.431,077.431,066.221,072.081,072.0813,44,100
17-Apr-20181,051.371,077.881,048.261,074.161,074.1623,20,300
16-Apr-20181,037.001,043.241,026.741,037.981,037.9812,11,200
13-Apr-20181,040.881,046.421,022.981,029.271,029.2712,23,000
12-Apr-20181,025.041,040.691,021.431,032.511,032.5113,57,000
11-Apr-20181,027.991,031.361,015.871,019.971,019.9714,83,900
10-Apr-20181,026.441,036.281,011.341,031.641,031.6419,74,500
09-Apr-20181,016.801,039.601,014.081,015.451,015.4517,51,600
06-Apr-20181,020.001,031.421,003.031,007.041,007.0417,46,400
05-Apr-20181,041.331,042.791,020.131,027.811,027.8113,63,000
04-Apr-2018993.411,028.72993.001,025.141,025.1424,84,700
03-Apr-20181,013.911,020.99994.071,013.411,013.4122,75,100
02-Apr-20181,022.821,034.80990.371,006.471,006.4726,80,400
29-Mar-20181,011.631,043.001,002.901,031.791,031.7927,26,800
28-Mar-2018998.001,024.23980.641,004.561,004.5633,69,300
27-Mar-20181,063.001,064.84996.921,005.101,005.1030,95,300
26-Mar-20181,046.001,055.631,008.401,053.211,053.2126,65,100
23-Mar-20181,047.031,063.361,021.221,021.571,021.5721,56,700
22-Mar-20181,081.881,082.901,045.911,049.081,049.0826,67,000
21-Mar-20181,092.741,106.301,085.151,090.881,090.8818,78,900
20-Mar-20181,099.001,105.201,083.461,097.711,097.7118,31,900
19-Mar-20181,120.011,121.991,089.011,099.821,099.8228,05,900
16-Mar-20181,154.141,155.881,131.961,135.731,135.7330,92,000
15-Mar-20181,149.961,161.081,134.541,149.581,149.5813,95,400
14-Mar-20181,145.211,158.591,141.441,149.491,149.4912,91,400
13-Mar-20181,170.001,176.761,133.331,138.171,138.1719,07,200
12-Mar-20181,163.851,177.051,157.421,164.501,164.5021,72,300
09-Mar-20181,136.001,160.801,132.461,160.041,160.0421,28,000
08-Mar-20181,115.321,127.601,112.801,126.001,126.0013,55,100
07-Mar-20181,089.191,112.221,085.481,109.641,109.6412,92,500
06-Mar-20181,099.221,101.851,089.781,095.061,095.0615,32,800
05-Mar-20181,075.141,097.101,069.001,090.931,090.9312,02,200
02-Mar-20181,053.081,082.001,048.111,078.921,078.9222,71,600
01-Mar-20181,107.871,110.121,067.001,069.521,069.5225,15,900
28-Feb-20181,123.031,127.531,103.241,104.731,104.7318,82,600
27-Feb-20181,141.241,144.041,118.001,118.291,118.2917,74,100
26-Feb-20181,127.801,143.961,126.691,143.751,143.7515,59,100
23-Feb-20181,112.641,127.281,104.711,126.791,126.7912,61,000
22-Feb-20181,116.191,122.821,102.591,106.631,106.6313,17,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...