Alphabet Inc. (GOOG) Stock Historical Prices & Data - Yahoo Finance
NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOG)

157.07 +1.07 (+0.69%)
As of 11:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 157.19 158.68 156.76 157.07 157.07 5,469,857
Apr 16, 2024 155.64 157.23 155.05 156.00 156.00 15,404,000
Apr 15, 2024 160.28 160.83 156.15 156.33 156.33 21,140,900
Apr 12, 2024 159.40 161.70 158.60 159.19 159.19 16,968,200
Apr 11, 2024 158.34 161.12 157.93 160.79 160.79 17,841,700
Apr 10, 2024 157.88 158.16 156.20 157.66 157.66 16,339,200
Apr 9, 2024 157.35 159.89 156.64 158.14 158.14 21,538,100
Apr 8, 2024 154.01 156.65 153.99 156.14 156.14 16,641,500
Apr 5, 2024 151.68 154.84 151.08 153.94 153.94 16,289,800
Apr 4, 2024 155.08 156.18 151.88 151.94 151.94 24,184,800
Apr 3, 2024 154.92 156.55 154.13 156.37 156.37 17,266,200
Apr 2, 2024 154.75 155.99 153.46 155.87 155.87 17,598,100
Apr 1, 2024 151.83 157.00 151.65 156.50 156.50 24,469,800
Mar 28, 2024 152.00 152.67 151.33 152.26 152.26 21,105,600
Mar 27, 2024 152.15 152.69 150.13 151.94 151.94 16,622,000
Mar 26, 2024 151.24 153.20 151.03 151.70 151.70 19,312,700
Mar 25, 2024 150.95 151.46 148.80 151.15 151.15 15,114,700
Mar 22, 2024 150.24 152.56 150.09 151.77 151.77 19,226,300
Mar 21, 2024 150.32 151.30 148.01 148.74 148.74 19,843,900
Mar 20, 2024 148.79 149.76 147.66 149.68 149.68 17,730,000
Mar 19, 2024 148.98 149.62 147.01 147.92 147.92 17,748,400
Mar 18, 2024 149.37 152.93 148.14 148.48 148.48 47,676,700
Mar 15, 2024 143.41 144.34 141.13 142.17 142.17 41,025,900
Mar 14, 2024 142.30 144.73 141.49 144.34 144.34 36,117,900
Mar 13, 2024 140.06 142.19 140.01 140.77 140.77 19,637,000
Mar 12, 2024 138.25 140.28 138.21 139.62 139.62 19,019,700
Mar 11, 2024 137.07 139.98 137.07 138.94 138.94 22,536,400
Mar 8, 2024 135.04 138.99 134.80 136.29 136.29 26,472,400
Mar 7, 2024 133.89 135.82 132.66 135.24 135.24 24,107,300
Mar 6, 2024 134.24 134.74 131.95 132.56 132.56 23,175,200
Mar 5, 2024 132.74 134.02 131.55 133.78 133.78 28,447,600
Mar 4, 2024 136.54 136.63 132.86 134.20 134.20 43,571,500
Mar 1, 2024 139.61 140.00 137.98 138.08 138.08 28,522,000
Feb 29, 2024 138.35 139.95 137.57 139.78 139.78 35,485,000
Feb 28, 2024 139.10 139.28 136.64 137.43 137.43 30,628,700
Feb 27, 2024 139.41 140.49 138.50 140.10 140.10 22,364,000
Feb 26, 2024 143.45 143.84 138.74 138.75 138.75 33,513,000
Feb 23, 2024 144.97 145.96 144.79 145.29 145.29 14,519,400
Feb 22, 2024 146.12 146.20 144.01 145.32 145.32 23,024,700
Feb 21, 2024 142.64 143.98 141.91 143.84 143.84 16,499,600
Feb 20, 2024 140.94 143.33 140.80 142.20 142.20 18,625,600
Feb 16, 2024 144.21 144.48 141.52 141.76 141.76 21,849,700
Feb 15, 2024 144.46 144.76 141.88 143.94 143.94 26,724,300
Feb 14, 2024 147.37 147.83 145.55 147.14 147.14 16,651,800
Feb 13, 2024 146.07 148.04 145.11 146.37 146.37 18,138,500
Feb 12, 2024 149.54 150.59 148.56 148.73 148.73 17,236,100
Feb 9, 2024 147.95 150.70 147.43 150.22 150.22 21,877,700
Feb 8, 2024 146.97 147.61 146.42 147.22 147.22 18,241,300
Feb 7, 2024 146.12 147.00 145.21 146.68 146.68 21,436,100
Feb 6, 2024 145.96 146.74 144.52 145.41 145.41 21,517,700
Feb 5, 2024 144.04 146.67 143.91 144.93 144.93 29,254,400
Feb 2, 2024 140.89 143.88 138.17 143.54 143.54 42,116,900
Feb 1, 2024 143.69 144.62 142.26 142.71 142.71 25,526,900
Jan 31, 2024 145.39 145.59 141.55 141.80 141.80 43,908,600
Jan 30, 2024 154.01 155.04 152.77 153.05 153.05 26,578,900
Jan 29, 2024 153.64 155.20 152.92 154.84 154.84 20,909,300
Jan 26, 2024 152.87 154.11 152.80 153.79 153.79 19,494,500
Jan 25, 2024 151.74 154.76 151.22 153.64 153.64 21,495,100
Jan 24, 2024 150.29 151.57 149.84 150.35 150.35 19,245,000
Jan 23, 2024 147.72 148.86 147.19 148.68 148.68 14,113,600
Jan 22, 2024 148.71 150.01 147.58 147.71 147.71 21,829,200
Jan 19, 2024 146.30 148.04 145.80 147.97 147.97 27,170,900
Jan 18, 2024 143.44 145.59 143.35 144.99 144.99 18,876,800
Jan 17, 2024 142.91 143.41 140.51 142.89 142.89 17,884,500
Jan 16, 2024 143.43 145.84 143.06 144.08 144.08 19,198,900
Jan 12, 2024 144.34 144.74 143.36 144.24 144.24 13,995,200
Jan 11, 2024 144.90 146.66 142.21 143.67 143.67 17,471,100
Jan 10, 2024 142.52 144.52 142.46 143.80 143.80 16,641,900
Jan 9, 2024 140.06 142.80 139.79 142.56 142.56 19,579,700
Jan 8, 2024 138.00 140.64 137.88 140.53 140.53 17,645,300
Jan 5, 2024 138.35 138.81 136.85 137.39 137.39 15,433,200
Jan 4, 2024 139.85 140.63 138.01 138.04 138.04 18,253,300
Jan 3, 2024 138.60 141.09 138.43 140.36 140.36 18,974,300
Jan 2, 2024 139.60 140.62 137.74 139.56 139.56 20,071,900
Dec 29, 2023 140.68 141.43 139.90 140.93 140.93 14,872,700
Dec 28, 2023 141.85 142.27 140.83 141.28 141.28 12,192,500
Dec 27, 2023 142.83 143.32 141.05 141.44 141.44 17,288,400
Dec 26, 2023 142.98 143.95 142.50 142.82 142.82 11,170,100
Dec 22, 2023 142.13 143.25 142.05 142.72 142.72 18,494,700
Dec 21, 2023 140.77 142.03 140.47 141.80 141.80 18,101,500
Dec 20, 2023 140.33 143.08 139.41 139.66 139.66 33,507,300
Dec 19, 2023 138.00 138.77 137.45 138.10 138.10 20,661,000
Dec 18, 2023 133.86 138.38 133.77 137.19 137.19 25,699,800
Dec 15, 2023 132.92 134.83 132.63 133.84 133.84 58,569,400
Dec 14, 2023 134.77 135.04 131.06 133.20 133.20 29,619,100
Dec 13, 2023 134.54 134.78 132.95 133.97 133.97 25,414,500
Dec 12, 2023 133.27 134.54 132.83 133.64 133.64 26,584,000
Dec 11, 2023 133.82 134.79 132.89 134.70 134.70 24,502,900
Dec 8, 2023 135.66 137.99 135.57 136.64 136.64 22,990,900
Dec 7, 2023 136.60 140.00 136.23 138.45 138.45 38,419,400
Dec 6, 2023 132.90 133.31 131.31 131.43 131.43 16,360,600
Dec 5, 2023 130.37 133.54 129.73 132.39 132.39 19,235,100
Dec 4, 2023 131.29 131.45 129.40 130.63 130.63 24,117,100
Dec 1, 2023 133.32 133.50 132.15 133.32 133.32 24,258,400
Nov 30, 2023 136.40 136.96 132.79 133.92 133.92 29,913,500
Nov 29, 2023 138.99 139.67 136.29 136.40 136.40 21,014,700
Nov 28, 2023 137.63 138.66 137.04 138.62 138.62 17,046,900
Nov 27, 2023 137.57 139.63 137.54 138.05 138.05 17,886,400
Nov 24, 2023 139.54 139.68 137.47 138.22 138.22 8,828,600
Nov 22, 2023 139.10 141.10 139.00 140.02 140.02 17,306,400
Nov 21, 2023 137.94 138.96 137.71 138.62 138.62 17,648,100
Nov 20, 2023 135.50 138.43 135.49 137.92 137.92 19,569,400
Nov 17, 2023 137.82 138.00 135.48 136.94 136.94 25,565,300
Nov 16, 2023 136.96 138.88 136.08 138.70 138.70 17,615,100
Nov 15, 2023 136.64 136.84 135.33 136.38 136.38 15,840,900
Nov 14, 2023 135.65 137.24 135.10 135.43 135.43 22,317,300
Nov 13, 2023 133.36 134.11 132.77 133.64 133.64 16,409,900
Nov 10, 2023 131.53 134.27 130.87 134.06 134.06 20,872,900
Nov 9, 2023 133.36 133.96 131.51 131.69 131.69 17,976,500
Nov 8, 2023 132.36 133.54 132.16 133.26 133.26 15,093,600
Nov 7, 2023 131.98 133.28 131.14 132.40 132.40 19,223,800
Nov 6, 2023 130.22 131.56 129.93 131.45 131.45 15,360,400
Nov 3, 2023 129.09 130.73 129.01 130.37 130.37 19,517,900
Nov 2, 2023 129.56 130.09 128.11 128.58 128.58 24,091,700
Nov 1, 2023 125.34 127.74 124.93 127.57 127.57 26,536,600
Oct 31, 2023 126.27 126.56 123.93 125.30 125.30 21,123,400
Oct 30, 2023 124.46 126.55 123.88 125.75 125.75 24,165,600
Oct 27, 2023 124.03 124.44 121.46 123.40 123.40 37,367,700
Oct 26, 2023 124.47 125.46 122.32 123.44 123.44 33,907,400
Oct 25, 2023 129.77 130.10 126.09 126.67 126.67 58,796,100
Oct 24, 2023 139.16 140.71 138.75 140.12 140.12 26,535,200
Oct 23, 2023 136.23 139.02 135.11 137.90 137.90 20,780,700
Oct 20, 2023 138.59 139.04 136.24 136.74 136.74 24,953,900
Oct 19, 2023 139.80 141.01 138.60 138.98 138.98 21,831,200
Oct 18, 2023 140.75 141.99 138.71 139.28 139.28 18,304,900
Oct 17, 2023 140.03 141.25 138.53 140.99 140.99 17,424,000
Oct 16, 2023 139.73 140.90 139.32 140.49 140.49 17,345,600
Oct 13, 2023 140.65 141.34 137.97 138.58 138.58 19,438,700
Oct 12, 2023 142.16 142.38 139.45 140.29 140.29 18,173,100
Oct 11, 2023 139.85 142.22 139.84 141.70 141.70 20,146,300
Oct 10, 2023 139.51 140.74 138.43 139.20 139.20 19,554,900
Oct 9, 2023 137.99 139.97 136.70 139.50 139.50 16,599,100
Oct 6, 2023 134.94 139.19 134.94 138.73 138.73 20,819,300
Oct 5, 2023 136.13 136.50 134.46 135.99 135.99 15,922,900
Oct 4, 2023 133.66 136.57 133.43 136.27 136.27 22,848,000
Oct 3, 2023 134.93 135.24 132.82 133.30 133.30 19,628,700
Oct 2, 2023 132.15 135.36 132.07 135.17 135.17 19,210,400
Sep 29, 2023 134.08 134.89 131.32 131.85 131.85 23,224,200
Sep 28, 2023 130.69 134.18 130.69 133.13 133.13 18,201,400
Sep 27, 2023 129.44 131.72 129.38 131.46 131.46 18,764,200
Sep 26, 2023 130.91 131.40 128.19 129.45 129.45 20,378,800
Sep 25, 2023 130.77 132.22 130.03 132.17 132.17 14,650,000
Sep 22, 2023 131.68 133.01 130.51 131.25 131.25 17,348,700
Sep 21, 2023 132.39 133.19 131.09 131.36 131.36 22,042,700
Sep 20, 2023 138.83 138.84 134.52 134.59 134.59 21,473,500
Sep 19, 2023 138.25 139.18 137.50 138.83 138.83 15,479,100
Sep 18, 2023 137.63 139.93 137.63 138.96 138.96 16,233,600
Sep 15, 2023 138.80 139.36 137.18 138.30 138.30 48,947,600
Sep 14, 2023 138.39 139.55 137.06 138.99 138.99 19,064,600
Sep 13, 2023 135.90 137.70 134.93 137.50 137.50 16,394,900
Sep 12, 2023 137.13 137.64 135.93 136.07 136.07 15,212,900
Sep 11, 2023 137.38 138.26 136.55 137.74 137.74 17,180,800
Sep 8, 2023 135.87 137.51 135.87 137.20 137.20 17,810,700
Sep 7, 2023 134.60 136.58 133.96 136.20 136.20 16,976,000
Sep 6, 2023 137.01 137.48 134.69 135.37 135.37 15,814,300
Sep 5, 2023 136.44 137.37 135.56 136.71 136.71 17,730,200
Sep 1, 2023 138.43 138.58 135.94 136.80 136.80 16,665,700
Aug 31, 2023 137.05 138.40 136.82 137.35 137.35 28,147,900
Aug 30, 2023 135.57 137.25 135.02 136.93 136.93 21,773,400
Aug 29, 2023 133.00 137.29 132.98 135.49 135.49 30,803,300
Aug 28, 2023 132.08 133.24 130.85 131.79 131.79 16,715,500
Aug 25, 2023 130.14 131.40 128.04 130.69 130.69 20,678,100
Aug 24, 2023 134.73 134.97 130.30 130.42 130.42 18,680,400
Aug 23, 2023 130.85 134.07 130.51 133.21 133.21 26,497,000
Aug 22, 2023 129.13 130.95 128.93 129.69 129.69 15,569,400
Aug 21, 2023 127.85 129.26 127.16 128.93 128.93 21,851,100
Aug 18, 2023 129.06 129.83 127.00 128.11 128.11 23,619,400
Aug 17, 2023 130.45 132.49 129.85 130.46 130.46 23,665,600
Aug 16, 2023 129.28 130.90 128.46 129.11 129.11 17,548,400
Aug 15, 2023 131.59 131.99 129.82 130.27 130.27 14,769,200
Aug 14, 2023 129.85 131.91 129.59 131.83 131.83 17,526,200
Aug 11, 2023 129.20 130.44 128.75 130.17 130.17 15,191,500
Aug 10, 2023 131.97 132.65 130.04 130.21 130.21 17,855,700
Aug 9, 2023 132.19 132.47 129.51 130.15 130.15 17,745,200
Aug 8, 2023 130.98 131.94 130.13 131.84 131.84 16,836,000
Aug 7, 2023 129.51 132.06 129.43 131.94 131.94 17,621,000
Aug 4, 2023 129.60 131.93 128.32 128.54 128.54 20,509,500
Aug 3, 2023 128.37 129.77 127.78 128.77 128.77 15,018,100
Aug 2, 2023 129.84 130.42 127.85 128.64 128.64 22,705,800
Aug 1, 2023 130.85 132.92 130.75 131.89 131.89 22,154,300
Jul 31, 2023 133.01 133.83 132.13 133.11 133.11 18,381,900
Jul 28, 2023 130.97 134.07 130.92 133.01 133.01 26,971,000
Jul 27, 2023 131.80 133.60 129.18 129.87 129.87 35,931,600
Jul 26, 2023 130.36 131.37 128.71 129.66 129.66 46,216,900
Jul 25, 2023 121.88 123.69 121.53 122.79 122.79 31,820,800
Jul 24, 2023 121.93 123.35 121.38 121.88 121.88 22,276,100
Jul 21, 2023 120.87 121.30 119.07 120.31 120.31 56,498,100
Jul 20, 2023 122.12 124.70 118.68 119.53 119.53 27,541,700
Jul 19, 2023 124.79 125.47 122.47 122.78 122.78 22,313,800
Jul 18, 2023 124.90 124.99 123.30 124.08 124.08 21,071,200
Jul 17, 2023 126.06 127.28 124.50 125.06 125.06 20,675,300
Jul 14, 2023 125.13 127.09 124.90 125.70 125.70 20,482,800
Jul 13, 2023 121.54 125.33 121.06 124.83 124.83 31,535,900
Jul 12, 2023 119.30 120.96 119.00 119.62 119.62 22,059,600
Jul 11, 2023 116.76 118.22 115.83 117.71 117.71 18,286,600
Jul 10, 2023 119.07 119.07 116.64 116.87 116.87 32,960,100
Jul 7, 2023 120.89 121.75 120.09 120.14 120.14 20,982,400
Jul 6, 2023 120.64 121.15 119.25 120.93 120.93 17,732,500
Jul 5, 2023 120.06 123.37 120.06 122.63 122.63 17,830,300
Jul 3, 2023 120.32 121.02 119.71 120.56 120.56 13,888,300
Jun 30, 2023 121.10 122.03 120.88 120.97 120.97 23,865,800
Jun 29, 2023 120.09 120.91 119.21 120.01 120.01 18,517,500
Jun 28, 2023 117.96 121.27 117.60 121.08 121.08 19,753,100
Jun 27, 2023 117.84 119.89 116.91 119.01 119.01 27,221,700
Jun 26, 2023 121.47 122.72 118.99 119.09 119.09 23,185,000
Jun 23, 2023 122.04 123.44 121.86 123.02 123.02 29,542,900
Jun 22, 2023 120.66 123.93 119.60 123.87 123.87 20,781,900
Jun 21, 2023 123.24 123.41 120.86 121.26 121.26 22,612,000
Jun 20, 2023 123.54 125.18 122.83 123.85 123.85 22,698,000
Jun 16, 2023 126.70 126.70 123.79 124.06 124.06 56,686,800
Jun 15, 2023 123.88 126.16 123.14 125.79 125.79 24,517,100
Jun 14, 2023 123.80 124.79 122.16 124.38 124.38 24,659,600
Jun 13, 2023 125.65 125.86 123.85 124.43 124.43 19,287,700
Jun 12, 2023 123.39 124.75 122.35 124.35 124.35 22,255,700
Jun 9, 2023 122.56 124.29 122.42 122.87 122.87 20,304,500
Jun 8, 2023 122.58 123.73 122.01 122.67 122.67 24,815,000
Jun 7, 2023 127.57 129.55 122.63 122.94 122.94 34,179,300
Jun 6, 2023 126.60 128.88 125.97 127.91 127.91 19,450,100
Jun 5, 2023 124.61 127.99 124.38 126.63 126.63 22,672,500
Jun 2, 2023 124.49 126.75 124.35 125.23 125.23 19,362,400
Jun 1, 2023 123.50 125.04 123.30 124.37 124.37 25,017,700
May 31, 2023 123.70 124.90 123.10 123.37 123.37 41,548,800
May 30, 2023 126.29 126.38 122.89 124.64 124.64 27,230,700
May 26, 2023 124.07 126.00 123.29 125.43 125.43 25,154,700
May 25, 2023 125.21 125.98 122.90 124.35 124.35 33,812,700
May 24, 2023 121.88 122.75 120.75 121.64 121.64 23,087,900
May 23, 2023 124.93 125.42 123.05 123.29 123.29 24,477,900
May 22, 2023 123.51 127.05 123.45 125.87 125.87 29,760,200
May 19, 2023 124.20 126.48 122.72 123.25 123.25 30,251,300
May 18, 2023 121.56 123.90 121.49 123.52 123.52 27,014,500
May 17, 2023 120.18 122.28 119.46 121.48 121.48 26,659,600
May 16, 2023 116.83 121.20 116.83 120.09 120.09 32,370,100
May 15, 2023 116.49 118.79 116.48 116.96 116.96 22,107,900
May 12, 2023 117.00 118.26 116.55 117.92 117.92 31,272,500
May 11, 2023 115.86 118.44 114.93 116.90 116.90 57,115,100
May 10, 2023 108.55 113.51 108.48 112.28 112.28 47,533,500
May 9, 2023 108.78 110.60 107.72 107.94 107.94 24,782,400
May 8, 2023 105.79 108.42 105.79 108.24 108.24 17,266,000
May 5, 2023 105.32 106.44 104.74 106.21 106.21 20,705,300
May 4, 2023 106.16 106.30 104.70 105.21 105.21 19,780,600
May 3, 2023 106.22 108.13 105.62 106.12 106.12 17,116,300
May 2, 2023 107.66 107.73 104.50 105.98 105.98 20,343,100
May 1, 2023 107.72 108.68 107.50 107.71 107.71 20,926,300
Apr 28, 2023 107.80 108.29 106.04 108.22 108.22 23,957,900
Apr 27, 2023 105.23 109.15 104.42 108.37 108.37 38,235,200
Apr 26, 2023 105.56 107.02 103.27 104.45 104.45 37,068,200
Apr 25, 2023 106.61 107.44 104.56 104.61 104.61 31,408,100
Apr 24, 2023 106.05 107.32 105.36 106.78 106.78 21,410,900
Apr 21, 2023 106.09 106.64 105.49 105.91 105.91 22,379,000
Apr 20, 2023 104.65 106.89 104.64 105.90 105.90 22,515,300
Apr 19, 2023 104.21 105.72 103.80 105.02 105.02 16,732,000
Apr 18, 2023 107.00 107.05 104.78 105.12 105.12 17,641,400
Apr 17, 2023 105.43 106.71 105.32 106.42 106.42 29,043,400

Related Tickers

META Meta Platforms, Inc.
492.60
-1.43%
 
DJT Trump Media & Technology Group Corp.
25.71
+12.57%
 
RDDT Reddit, Inc.
39.75
-3.39%
 
BIDU Baidu, Inc.
94.88
-1.29%
 
SNAP Snap Inc.
10.59
+1.73%
 
SPOT Spotify Technology S.A.
297.58
-0.17%
 
DJTWW Trump Media & Technology Group Corp.
10.70
+20.77%
 
PINS Pinterest, Inc.
33.04
+1.02%
 
FVRR Fiverr International Ltd.
20.12
-1.76%
 
TWLO Twilio Inc.
59.38
+0.35%