NasdaqGS - Delayed Quote USD

Alphabet Inc. (GOOG)

Compare
167.93 +0.50 (+0.30%)
At close: August 26 at 4:00 PM EDT
168.00 +0.07 (+0.04%)
After hours: August 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 26, 2024 168.15 169.38 166.32 167.93 167.93 11,975,800
Aug 23, 2024 166.55 167.95 165.66 167.43 167.43 14,281,600
Aug 22, 2024 169.04 169.42 165.03 165.49 165.49 19,123,800
Aug 21, 2024 166.99 168.64 166.57 167.63 167.63 15,269,600
Aug 20, 2024 168.74 170.41 168.66 168.96 168.96 12,622,500
Aug 19, 2024 167.00 168.47 166.09 168.40 168.40 13,100,800
Aug 16, 2024 163.41 166.95 163.08 164.74 164.74 16,853,100
Aug 15, 2024 162.21 163.52 161.49 163.17 163.17 18,392,500
Aug 14, 2024 164.21 164.96 159.53 162.03 162.03 22,515,900
Aug 13, 2024 165.18 166.54 164.77 165.93 165.93 12,717,600
Aug 12, 2024 165.99 166.70 163.55 163.95 163.95 12,435,000
Aug 9, 2024 161.65 165.52 160.93 165.39 165.39 13,549,200
Aug 8, 2024 162.34 165.50 162.03 163.84 163.84 15,733,600
Aug 7, 2024 163.24 164.79 160.24 160.75 160.75 19,334,200
Aug 6, 2024 160.95 162.35 158.13 160.54 160.54 36,146,500
Aug 5, 2024 157.37 165.94 156.60 160.64 160.64 34,907,800
Aug 2, 2024 168.19 170.21 166.39 168.40 168.40 18,907,800
Aug 1, 2024 171.98 175.68 170.51 172.45 172.45 17,177,800
Jul 31, 2024 174.92 175.91 171.72 173.15 173.15 15,650,200
Jul 30, 2024 171.83 172.95 170.12 171.86 171.86 13,681,400
Jul 29, 2024 170.50 172.16 169.72 171.13 171.13 13,768,900
Jul 26, 2024 168.77 169.84 165.87 168.68 168.68 25,150,100
Jul 25, 2024 174.25 175.20 169.05 169.16 169.16 28,967,900
Jul 24, 2024 175.39 177.95 173.57 174.37 174.37 31,250,700
Jul 23, 2024 183.84 185.22 183.33 183.60 183.60 23,772,600
Jul 22, 2024 182.35 184.30 181.90 183.35 183.35 16,303,900
Jul 19, 2024 180.37 181.97 178.86 179.39 179.39 14,485,900
Jul 18, 2024 183.54 184.05 178.21 179.22 179.22 17,877,200
Jul 17, 2024 184.68 185.23 181.62 182.62 182.62 17,376,600
Jul 16, 2024 188.96 190.34 185.12 185.50 185.50 12,760,100
Jul 15, 2024 186.49 189.90 186.49 188.19 188.19 12,186,000
Jul 12, 2024 186.92 188.69 186.14 186.78 186.78 14,449,100
Jul 11, 2024 191.34 192.41 186.82 187.30 187.30 16,452,000
Jul 10, 2024 190.75 193.31 190.62 192.66 192.66 12,052,900
Jul 9, 2024 191.75 192.86 190.23 190.44 190.44 10,198,500
Jul 8, 2024 191.37 191.68 189.32 190.48 190.48 12,097,600
Jul 5, 2024 187.32 192.26 187.32 191.96 191.96 14,303,400
Jul 3, 2024 186.30 187.62 185.38 187.39 187.39 7,409,100
Jul 2, 2024 183.47 186.95 183.06 186.61 186.61 12,555,500
Jul 1, 2024 184.48 185.34 182.73 184.49 184.49 11,815,900
Jun 28, 2024 185.72 186.58 183.32 183.42 183.42 23,032,400
Jun 27, 2024 185.65 187.50 185.45 186.86 186.86 13,025,700
Jun 26, 2024 184.20 185.93 183.99 185.37 185.37 13,375,700
Jun 25, 2024 181.15 185.75 181.10 185.58 185.58 18,917,700
Jun 24, 2024 181.28 182.08 180.23 180.79 180.79 18,198,300
Jun 21, 2024 178.49 182.51 178.06 180.26 180.26 59,728,000
Jun 20, 2024 176.71 178.74 176.46 177.71 177.71 16,753,200
Jun 18, 2024 178.79 178.91 175.62 176.45 176.45 15,640,300
Jun 17, 2024 176.98 179.92 176.49 178.78 178.78 15,272,900
Jun 14, 2024 175.85 178.73 175.85 178.37 178.37 12,361,600
Jun 13, 2024 177.84 178.51 176.66 176.74 176.74 15,956,900
Jun 12, 2024 179.75 182.08 177.78 179.56 179.56 18,600,400
Jun 11, 2024 177.72 178.39 175.44 178.19 178.19 14,402,400
Jun 10, 2024 0.20 Dividend
Jun 10, 2024 176.45 178.47 174.38 176.63 176.63 17,122,200
Jun 7, 2024 178.46 179.42 175.79 175.95 175.75 14,716,300
Jun 6, 2024 177.43 178.71 177.21 178.35 178.15 14,255,800
Jun 5, 2024 176.54 177.97 175.29 177.07 176.87 15,233,900
Jun 4, 2024 174.45 175.19 173.22 175.13 174.93 14,066,600
Jun 3, 2024 173.88 175.86 172.45 174.42 174.22 20,742,800
May 31, 2024 173.40 174.42 170.97 173.96 173.76 28,085,200
May 30, 2024 176.69 176.69 173.23 173.56 173.36 18,844,000
May 29, 2024 176.81 178.23 176.26 177.40 177.20 15,023,800
May 28, 2024 175.74 178.51 175.68 178.02 177.82 15,655,300
May 24, 2024 176.52 177.30 175.20 176.33 176.13 11,400,600
May 23, 2024 178.78 179.91 174.54 175.06 174.86 14,928,400
May 22, 2024 178.40 178.85 176.78 178.00 177.80 16,189,400
May 21, 2024 178.40 179.82 177.31 179.54 179.34 14,706,000
May 20, 2024 177.31 179.95 177.23 178.46 178.26 17,495,100
May 17, 2024 175.55 177.49 174.98 177.29 177.09 16,546,400
May 16, 2024 174.60 176.34 174.05 175.43 175.23 17,247,300
May 15, 2024 172.30 174.05 172.03 173.88 173.68 20,958,200
May 14, 2024 171.59 172.78 170.42 171.93 171.73 18,729,500
May 13, 2024 165.85 170.95 165.76 170.90 170.71 19,648,600
May 10, 2024 169.69 171.34 167.91 170.29 170.10 18,740,500
May 9, 2024 171.15 172.44 169.93 171.58 171.38 11,937,700
May 8, 2024 170.75 171.91 170.52 171.16 170.97 14,569,900
May 7, 2024 170.12 173.47 170.00 172.98 172.78 21,102,400
May 6, 2024 169.22 169.90 167.89 169.83 169.64 15,147,900
May 3, 2024 169.54 169.85 164.98 168.99 168.80 22,767,100
May 2, 2024 166.67 168.53 165.69 168.46 168.27 17,041,100
May 1, 2024 166.18 168.81 164.90 165.57 165.38 25,223,200
Apr 30, 2024 167.38 169.87 164.50 164.64 164.45 29,420,800
Apr 29, 2024 170.77 171.38 167.06 167.90 167.71 35,914,600
Apr 26, 2024 175.99 176.42 171.40 173.69 173.49 56,500,800
Apr 25, 2024 153.36 158.28 152.77 157.95 157.77 36,197,800
Apr 24, 2024 159.09 161.39 158.82 161.10 160.92 19,485,700
Apr 23, 2024 158.59 160.48 157.96 159.92 159.74 16,115,400
Apr 22, 2024 156.01 159.18 155.66 157.95 157.77 17,243,900
Apr 19, 2024 157.75 157.99 153.91 155.72 155.54 20,063,900
Apr 18, 2024 156.93 158.49 156.21 157.46 157.28 14,016,100
Apr 17, 2024 157.19 158.68 156.13 156.88 156.70 16,237,800
Apr 16, 2024 155.64 157.23 155.05 156.00 155.82 15,413,200
Apr 15, 2024 160.28 160.83 156.15 156.33 156.15 21,140,900
Apr 12, 2024 159.40 161.70 158.60 159.19 159.01 16,968,200
Apr 11, 2024 158.34 161.12 157.93 160.79 160.61 17,841,700
Apr 10, 2024 157.88 158.16 156.20 157.66 157.48 16,339,200
Apr 9, 2024 157.35 159.89 156.64 158.14 157.96 21,538,100
Apr 8, 2024 154.01 156.65 153.99 156.14 155.96 16,641,500
Apr 5, 2024 151.68 154.84 151.08 153.94 153.77 16,289,800
Apr 4, 2024 155.08 156.18 151.88 151.94 151.77 24,184,800
Apr 3, 2024 154.92 156.55 154.13 156.37 156.19 17,266,200
Apr 2, 2024 154.75 155.99 153.46 155.87 155.69 17,598,100
Apr 1, 2024 151.83 157.00 151.65 156.50 156.32 24,469,800
Mar 28, 2024 152.00 152.67 151.33 152.26 152.09 21,105,600
Mar 27, 2024 152.15 152.69 150.13 151.94 151.77 16,622,000
Mar 26, 2024 151.24 153.20 151.03 151.70 151.53 19,312,700
Mar 25, 2024 150.95 151.46 148.80 151.15 150.98 15,114,700
Mar 22, 2024 150.24 152.56 150.09 151.77 151.60 19,226,300
Mar 21, 2024 150.32 151.30 148.01 148.74 148.57 19,843,900
Mar 20, 2024 148.79 149.76 147.66 149.68 149.51 17,730,000
Mar 19, 2024 148.98 149.62 147.01 147.92 147.75 17,748,400
Mar 18, 2024 149.37 152.93 148.14 148.48 148.31 47,676,700
Mar 15, 2024 143.41 144.34 141.13 142.17 142.01 41,025,900
Mar 14, 2024 142.30 144.73 141.49 144.34 144.18 36,117,900
Mar 13, 2024 140.06 142.19 140.01 140.77 140.61 19,637,000
Mar 12, 2024 138.25 140.28 138.21 139.62 139.46 19,019,700
Mar 11, 2024 137.07 139.98 137.07 138.94 138.78 22,536,400
Mar 8, 2024 135.04 138.99 134.80 136.29 136.14 26,472,400
Mar 7, 2024 133.89 135.82 132.66 135.24 135.09 24,107,300
Mar 6, 2024 134.24 134.74 131.95 132.56 132.41 23,175,200
Mar 5, 2024 132.74 134.02 131.55 133.78 133.63 28,447,600
Mar 4, 2024 136.54 136.63 132.86 134.20 134.05 43,571,500
Mar 1, 2024 139.61 140.00 137.98 138.08 137.92 28,522,000
Feb 29, 2024 138.35 139.95 137.57 139.78 139.62 35,485,000
Feb 28, 2024 139.10 139.28 136.64 137.43 137.27 30,628,700
Feb 27, 2024 139.41 140.49 138.50 140.10 139.94 22,364,000
Feb 26, 2024 143.45 143.84 138.74 138.75 138.59 33,513,000
Feb 23, 2024 144.97 145.96 144.79 145.29 145.12 14,519,400
Feb 22, 2024 146.12 146.20 144.01 145.32 145.15 23,024,700
Feb 21, 2024 142.64 143.98 141.91 143.84 143.68 16,499,600
Feb 20, 2024 140.94 143.33 140.80 142.20 142.04 18,625,600
Feb 16, 2024 144.21 144.48 141.52 141.76 141.60 21,849,700
Feb 15, 2024 144.46 144.76 141.88 143.94 143.78 26,724,300
Feb 14, 2024 147.37 147.83 145.55 147.14 146.97 16,651,800
Feb 13, 2024 146.07 148.04 145.11 146.37 146.20 18,138,500
Feb 12, 2024 149.54 150.59 148.56 148.73 148.56 17,236,100
Feb 9, 2024 147.95 150.70 147.43 150.22 150.05 21,877,700
Feb 8, 2024 146.97 147.61 146.42 147.22 147.05 18,241,300
Feb 7, 2024 146.12 147.00 145.21 146.68 146.51 21,436,100
Feb 6, 2024 145.96 146.74 144.52 145.41 145.24 21,517,700
Feb 5, 2024 144.04 146.67 143.91 144.93 144.77 29,254,400
Feb 2, 2024 140.89 143.88 138.17 143.54 143.38 42,116,900
Feb 1, 2024 143.69 144.62 142.26 142.71 142.55 25,526,900
Jan 31, 2024 145.39 145.59 141.55 141.80 141.64 43,908,600
Jan 30, 2024 154.01 155.04 152.77 153.05 152.88 26,578,900
Jan 29, 2024 153.64 155.20 152.92 154.84 154.66 20,909,300
Jan 26, 2024 152.87 154.11 152.80 153.79 153.62 19,494,500
Jan 25, 2024 151.74 154.76 151.22 153.64 153.47 21,495,100
Jan 24, 2024 150.29 151.57 149.84 150.35 150.18 19,245,000
Jan 23, 2024 147.72 148.86 147.19 148.68 148.51 14,113,600
Jan 22, 2024 148.71 150.01 147.58 147.71 147.54 21,829,200
Jan 19, 2024 146.30 148.04 145.80 147.97 147.80 27,170,900
Jan 18, 2024 143.44 145.59 143.35 144.99 144.83 18,876,800
Jan 17, 2024 142.91 143.41 140.51 142.89 142.73 17,884,500
Jan 16, 2024 143.43 145.84 143.06 144.08 143.92 19,198,900
Jan 12, 2024 144.34 144.74 143.36 144.24 144.08 13,995,200
Jan 11, 2024 144.90 146.66 142.21 143.67 143.51 17,471,100
Jan 10, 2024 142.52 144.52 142.46 143.80 143.64 16,641,900
Jan 9, 2024 140.06 142.80 139.79 142.56 142.40 19,579,700
Jan 8, 2024 138.00 140.64 137.88 140.53 140.37 17,645,300
Jan 5, 2024 138.35 138.81 136.85 137.39 137.23 15,433,200
Jan 4, 2024 139.85 140.63 138.01 138.04 137.88 18,253,300
Jan 3, 2024 138.60 141.09 138.43 140.36 140.20 18,974,300
Jan 2, 2024 139.60 140.62 137.74 139.56 139.40 20,071,900
Dec 29, 2023 140.68 141.43 139.90 140.93 140.77 14,872,700
Dec 28, 2023 141.85 142.27 140.83 141.28 141.12 12,192,500
Dec 27, 2023 142.83 143.32 141.05 141.44 141.28 17,288,400
Dec 26, 2023 142.98 143.95 142.50 142.82 142.66 11,170,100
Dec 22, 2023 142.13 143.25 142.05 142.72 142.56 18,494,700
Dec 21, 2023 140.77 142.03 140.47 141.80 141.64 18,101,500
Dec 20, 2023 140.33 143.08 139.41 139.66 139.50 33,507,300
Dec 19, 2023 138.00 138.77 137.45 138.10 137.94 20,661,000
Dec 18, 2023 133.86 138.38 133.77 137.19 137.03 25,699,800
Dec 15, 2023 132.92 134.83 132.63 133.84 133.69 58,569,400
Dec 14, 2023 134.77 135.04 131.06 133.20 133.05 29,619,100
Dec 13, 2023 134.54 134.78 132.95 133.97 133.82 25,414,500
Dec 12, 2023 133.27 134.54 132.83 133.64 133.49 26,584,000
Dec 11, 2023 133.82 134.79 132.89 134.70 134.55 24,502,900
Dec 8, 2023 135.66 137.99 135.57 136.64 136.48 22,990,900
Dec 7, 2023 136.60 140.00 136.23 138.45 138.29 38,419,400
Dec 6, 2023 132.90 133.31 131.31 131.43 131.28 16,360,600
Dec 5, 2023 130.37 133.54 129.73 132.39 132.24 19,235,100
Dec 4, 2023 131.29 131.45 129.40 130.63 130.48 24,117,100
Dec 1, 2023 133.32 133.50 132.15 133.32 133.17 24,258,400
Nov 30, 2023 136.40 136.96 132.79 133.92 133.77 29,913,500
Nov 29, 2023 138.99 139.67 136.29 136.40 136.24 21,014,700
Nov 28, 2023 137.63 138.66 137.04 138.62 138.46 17,046,900
Nov 27, 2023 137.57 139.63 137.54 138.05 137.89 17,886,400
Nov 24, 2023 139.54 139.68 137.47 138.22 138.06 8,828,600
Nov 22, 2023 139.10 141.10 139.00 140.02 139.86 17,306,400
Nov 21, 2023 137.94 138.96 137.71 138.62 138.46 17,648,100
Nov 20, 2023 135.50 138.43 135.49 137.92 137.76 19,569,400
Nov 17, 2023 137.82 138.00 135.48 136.94 136.78 25,565,300
Nov 16, 2023 136.96 138.88 136.08 138.70 138.54 17,615,100
Nov 15, 2023 136.64 136.84 135.33 136.38 136.22 15,840,900
Nov 14, 2023 135.65 137.24 135.10 135.43 135.28 22,317,300
Nov 13, 2023 133.36 134.11 132.77 133.64 133.49 16,409,900
Nov 10, 2023 131.53 134.27 130.87 134.06 133.91 20,872,900
Nov 9, 2023 133.36 133.96 131.51 131.69 131.54 17,976,500
Nov 8, 2023 132.36 133.54 132.16 133.26 133.11 15,093,600
Nov 7, 2023 131.98 133.28 131.14 132.40 132.25 19,223,800
Nov 6, 2023 130.22 131.56 129.93 131.45 131.30 15,360,400
Nov 3, 2023 129.09 130.73 129.01 130.37 130.22 19,517,900
Nov 2, 2023 129.56 130.09 128.11 128.58 128.43 24,091,700
Nov 1, 2023 125.34 127.74 124.93 127.57 127.42 26,536,600
Oct 31, 2023 126.27 126.56 123.93 125.30 125.16 21,123,400
Oct 30, 2023 124.46 126.55 123.88 125.75 125.61 24,165,600
Oct 27, 2023 124.03 124.44 121.46 123.40 123.26 37,367,700
Oct 26, 2023 124.47 125.46 122.32 123.44 123.30 33,907,400
Oct 25, 2023 129.77 130.10 126.09 126.67 126.53 58,796,100
Oct 24, 2023 139.16 140.71 138.75 140.12 139.96 26,535,200
Oct 23, 2023 136.23 139.02 135.11 137.90 137.74 20,780,700
Oct 20, 2023 138.59 139.04 136.24 136.74 136.58 24,953,900
Oct 19, 2023 139.80 141.01 138.60 138.98 138.82 21,831,200
Oct 18, 2023 140.75 141.99 138.71 139.28 139.12 18,304,900
Oct 17, 2023 140.03 141.25 138.53 140.99 140.83 17,424,000
Oct 16, 2023 139.73 140.90 139.32 140.49 140.33 17,345,600
Oct 13, 2023 140.65 141.34 137.97 138.58 138.42 19,438,700
Oct 12, 2023 142.16 142.38 139.45 140.29 140.13 18,173,100
Oct 11, 2023 139.85 142.22 139.84 141.70 141.54 20,146,300
Oct 10, 2023 139.51 140.74 138.43 139.20 139.04 19,554,900
Oct 9, 2023 137.99 139.97 136.70 139.50 139.34 16,599,100
Oct 6, 2023 134.94 139.19 134.94 138.73 138.57 20,819,300
Oct 5, 2023 136.13 136.50 134.46 135.99 135.84 15,922,900
Oct 4, 2023 133.66 136.57 133.43 136.27 136.12 22,848,000
Oct 3, 2023 134.93 135.24 132.82 133.30 133.15 19,628,700
Oct 2, 2023 132.15 135.36 132.07 135.17 135.02 19,210,400
Sep 29, 2023 134.08 134.89 131.32 131.85 131.70 23,224,200
Sep 28, 2023 130.69 134.18 130.69 133.13 132.98 18,201,400
Sep 27, 2023 129.44 131.72 129.38 131.46 131.31 18,764,200
Sep 26, 2023 130.91 131.40 128.19 129.45 129.30 20,378,800
Sep 25, 2023 130.77 132.22 130.03 132.17 132.02 14,650,000
Sep 22, 2023 131.68 133.01 130.51 131.25 131.10 17,348,700
Sep 21, 2023 132.39 133.19 131.09 131.36 131.21 22,042,700
Sep 20, 2023 138.83 138.84 134.52 134.59 134.44 21,473,500
Sep 19, 2023 138.25 139.18 137.50 138.83 138.67 15,479,100
Sep 18, 2023 137.63 139.93 137.63 138.96 138.80 16,233,600
Sep 15, 2023 138.80 139.36 137.18 138.30 138.14 48,947,600
Sep 14, 2023 138.39 139.55 137.06 138.99 138.83 19,064,600
Sep 13, 2023 135.90 137.70 134.93 137.50 137.34 16,394,900
Sep 12, 2023 137.13 137.64 135.93 136.07 135.92 15,212,900
Sep 11, 2023 137.38 138.26 136.55 137.74 137.58 17,180,800
Sep 8, 2023 135.87 137.51 135.87 137.20 137.04 17,810,700
Sep 7, 2023 134.60 136.58 133.96 136.20 136.05 16,976,000
Sep 6, 2023 137.01 137.48 134.69 135.37 135.22 15,814,300
Sep 5, 2023 136.44 137.37 135.56 136.71 136.55 17,730,200
Sep 1, 2023 138.43 138.58 135.94 136.80 136.64 16,665,700
Aug 31, 2023 137.05 138.40 136.82 137.35 137.19 28,147,900
Aug 30, 2023 135.57 137.25 135.02 136.93 136.77 21,773,400
Aug 29, 2023 133.00 137.29 132.98 135.49 135.34 30,803,300
Aug 28, 2023 132.08 133.24 130.85 131.79 131.64 16,715,500

Related Tickers