NasdaqGS - Nasdaq Real Time Price • USD
Alphabet Inc. (GOOG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 175.55 | 177.49 | 174.98 | 177.29 | 177.29 | 16,502,700 |
May 16, 2024 | 174.60 | 176.34 | 174.05 | 175.43 | 175.43 | 17,247,300 |
May 15, 2024 | 172.30 | 174.05 | 172.03 | 173.88 | 173.88 | 20,958,200 |
May 14, 2024 | 171.59 | 172.78 | 170.42 | 171.93 | 171.93 | 18,729,500 |
May 13, 2024 | 165.85 | 170.95 | 165.76 | 170.90 | 170.90 | 19,648,600 |
May 10, 2024 | 169.69 | 171.34 | 167.91 | 170.29 | 170.29 | 18,740,500 |
May 9, 2024 | 171.15 | 172.44 | 169.93 | 171.58 | 171.58 | 11,937,700 |
May 8, 2024 | 170.75 | 171.91 | 170.52 | 171.16 | 171.16 | 14,569,900 |
May 7, 2024 | 170.12 | 173.47 | 170.00 | 172.98 | 172.98 | 21,102,400 |
May 6, 2024 | 169.22 | 169.90 | 167.89 | 169.83 | 169.83 | 15,147,900 |
May 3, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 168.99 | 22,767,100 |
May 2, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 168.46 | 17,041,100 |
May 1, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 165.57 | 25,223,200 |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 164.64 | 29,420,800 |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 167.90 | 35,914,600 |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 173.69 | 56,500,800 |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 157.95 | 36,197,800 |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 161.10 | 19,485,700 |
Apr 23, 2024 | 158.59 | 160.48 | 157.96 | 159.92 | 159.92 | 16,115,400 |
Apr 22, 2024 | 156.01 | 159.18 | 155.66 | 157.95 | 157.95 | 17,243,900 |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 155.72 | 20,063,900 |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 157.46 | 14,016,100 |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 156.88 | 16,237,800 |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 156.00 | 15,413,200 |
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 |
Related Tickers
META Meta Platforms, Inc.
471.91
-0.28%
RDDT Reddit, Inc.
62.04
+10.04%
BIDU Baidu, Inc.
110.57
-1.79%
DJT Trump Media & Technology Group Corp.
50.92
-2.37%
SNAP Snap Inc.
16.05
+0.19%
SPOT Spotify Technology S.A.
302.82
+1.58%
TCEHY Tencent Holdings Limited
51.08
-1.14%
PINS Pinterest, Inc.
42.78
+0.02%
FVRR Fiverr International Ltd.
25.13
+0.12%
TWLO Twilio Inc.
62.08
+0.88%