NasdaqGS - Delayed Quote USD

Alphabet Inc. (GOOGL)

156.01 +0.54 (+0.35%)
At close: April 18 at 4:00 PM EDT
154.70 -1.31 (-0.84%)
Pre-Market: 5:39 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 155.34 156.94 154.62 156.01 156.01 19,873,200
Apr 17, 2024 155.62 157.08 154.58 155.47 155.47 21,763,100
Apr 16, 2024 154.19 155.65 153.43 154.40 154.40 20,779,500
Apr 15, 2024 158.86 159.24 154.59 154.86 154.86 27,136,500
Apr 12, 2024 157.96 160.22 157.14 157.73 157.73 25,329,200
Apr 11, 2024 156.91 159.68 156.46 159.41 159.41 27,166,400
Apr 10, 2024 156.21 156.61 154.68 156.14 156.14 22,838,600
Apr 9, 2024 156.09 158.56 155.19 156.60 156.60 31,113,000
Apr 8, 2024 152.78 155.27 152.61 154.85 154.85 20,702,000
Apr 5, 2024 150.03 153.42 149.60 152.50 152.50 23,449,300
Apr 4, 2024 153.50 154.77 150.45 150.53 150.53 34,724,700
Apr 3, 2024 153.60 155.08 152.73 154.92 154.92 24,705,000
Apr 2, 2024 153.50 154.70 152.15 154.56 154.56 24,586,000
Apr 1, 2024 150.69 155.74 150.61 155.49 155.49 31,730,800
Mar 28, 2024 150.85 151.43 150.17 150.93 150.93 24,485,400
Mar 27, 2024 151.18 151.64 148.90 150.87 150.87 22,879,200
Mar 26, 2024 150.22 152.26 149.98 150.67 150.67 22,149,100
Mar 25, 2024 149.94 150.38 147.82 150.07 150.07 19,229,300
Mar 22, 2024 149.12 151.58 148.98 150.77 150.77 29,175,700
Mar 21, 2024 149.47 150.37 146.90 147.60 147.60 24,755,600
Mar 20, 2024 148.00 148.86 146.74 148.74 148.74 21,311,500
Mar 19, 2024 148.16 148.79 146.08 147.03 147.03 24,070,400
Mar 18, 2024 148.61 152.15 147.17 147.68 147.68 69,273,700
Mar 15, 2024 142.50 143.18 140.03 141.18 141.18 49,460,600
Mar 14, 2024 141.19 143.59 140.46 143.10 143.10 42,753,400
Mar 13, 2024 139.00 141.09 138.99 139.79 139.79 23,347,200
Mar 12, 2024 137.03 139.38 137.03 138.50 138.50 27,563,400
Mar 11, 2024 136.13 139.10 136.13 137.67 137.67 32,437,800
Mar 8, 2024 134.21 138.09 134.00 135.41 135.41 39,343,100
Mar 7, 2024 132.79 134.94 131.61 134.38 134.38 37,738,200
Mar 6, 2024 133.12 133.58 130.85 131.40 131.40 35,318,600
Mar 5, 2024 131.88 133.24 130.67 132.67 132.67 40,194,800
Mar 4, 2024 135.66 135.66 131.91 133.35 133.35 55,999,400
Mar 1, 2024 138.43 138.87 136.92 137.14 137.14 31,119,500
Feb 29, 2024 137.28 138.86 136.40 138.46 138.46 42,133,000
Feb 28, 2024 137.90 138.01 135.41 136.38 136.38 37,328,600
Feb 27, 2024 138.02 139.25 137.09 138.88 138.88 33,099,200
Feb 26, 2024 142.14 142.44 137.39 137.57 137.57 53,641,800
Feb 23, 2024 143.67 144.68 143.43 143.96 143.96 19,493,800
Feb 22, 2024 144.93 145.00 142.80 144.09 144.09 27,191,900
Feb 21, 2024 141.45 142.69 140.68 142.55 142.55 23,315,700
Feb 20, 2024 139.66 142.08 139.49 141.12 141.12 25,144,700
Feb 16, 2024 142.99 143.19 140.14 140.52 140.52 31,451,100
Feb 15, 2024 143.14 143.52 140.46 142.77 142.77 37,590,700
Feb 14, 2024 146.08 146.52 144.09 145.94 145.94 22,704,200
Feb 13, 2024 144.92 146.67 143.69 145.14 145.14 27,837,700
Feb 12, 2024 148.42 149.34 147.37 147.53 147.53 21,564,100
Feb 9, 2024 146.68 149.44 146.18 149.00 149.00 26,829,500
Feb 8, 2024 145.83 146.33 145.10 145.91 145.91 22,563,800
Feb 7, 2024 144.76 145.62 143.93 145.54 145.54 25,208,900
Feb 6, 2024 144.65 145.36 143.19 144.10 144.10 29,128,200
Feb 5, 2024 142.82 145.47 142.78 143.68 143.68 38,505,400
Feb 2, 2024 139.26 142.62 136.50 142.38 142.38 62,470,600
Feb 1, 2024 142.12 143.06 140.79 141.16 141.16 40,466,500
Jan 31, 2024 143.62 144.00 139.87 140.10 140.10 71,910,000
Jan 30, 2024 152.80 153.62 151.19 151.46 151.46 36,331,800
Jan 29, 2024 152.06 153.78 151.43 153.51 153.51 27,784,300
Jan 26, 2024 151.10 152.54 151.01 152.19 152.19 26,115,500
Jan 25, 2024 150.07 153.05 149.54 151.87 151.87 29,149,100
Jan 24, 2024 148.54 149.85 148.10 148.70 148.70 25,233,500
Jan 23, 2024 145.89 147.18 145.50 147.04 147.04 21,636,100
Jan 22, 2024 147.10 148.39 145.84 145.99 145.99 32,200,400
Jan 19, 2024 144.74 146.45 144.38 146.38 146.38 33,300,700
Jan 18, 2024 142.05 144.21 141.99 143.48 143.48 25,746,400
Jan 17, 2024 141.35 141.84 138.90 141.47 141.47 20,968,600
Jan 16, 2024 142.00 144.35 141.45 142.49 142.49 22,670,500
Jan 12, 2024 142.67 143.20 141.82 142.65 142.65 18,768,600
Jan 11, 2024 143.49 145.22 140.64 142.08 142.08 24,008,700
Jan 10, 2024 141.00 143.00 140.91 142.28 142.28 21,320,200
Jan 9, 2024 138.50 141.49 138.15 140.95 140.95 24,759,600
Jan 8, 2024 136.29 139.01 136.26 138.84 138.84 21,404,000
Jan 5, 2024 136.75 137.16 135.15 135.73 135.73 22,506,000
Jan 4, 2024 138.42 139.16 136.35 136.39 136.39 27,137,700
Jan 3, 2024 137.25 139.63 137.08 138.92 138.92 24,212,100
Jan 2, 2024 138.55 139.45 136.48 138.17 138.17 23,711,200
Dec 29, 2023 139.63 140.36 138.78 139.69 139.69 18,727,200
Dec 28, 2023 140.78 141.14 139.75 140.23 140.23 16,045,700
Dec 27, 2023 141.59 142.08 139.89 140.37 140.37 19,628,600
Dec 26, 2023 141.59 142.68 141.19 141.52 141.52 16,780,300
Dec 22, 2023 140.77 141.99 140.71 141.49 141.49 26,514,600
Dec 21, 2023 139.49 140.69 139.18 140.42 140.42 27,488,300
Dec 20, 2023 138.97 141.70 138.07 138.34 138.34 49,107,200
Dec 19, 2023 136.84 137.47 136.08 136.65 136.65 25,476,800
Dec 18, 2023 132.63 137.15 132.43 135.80 135.80 32,258,000
Dec 15, 2023 131.62 133.51 131.18 132.60 132.60 50,815,200
Dec 14, 2023 133.38 133.72 129.69 131.94 131.94 38,722,400
Dec 13, 2023 133.38 133.50 131.57 132.57 132.57 30,104,800
Dec 12, 2023 131.81 133.00 131.26 132.52 132.52 29,032,800
Dec 11, 2023 132.38 133.34 131.36 133.29 133.29 31,138,000
Dec 8, 2023 134.20 136.40 134.03 134.99 134.99 32,233,900
Dec 7, 2023 135.04 138.56 134.70 136.93 136.93 56,767,100
Dec 6, 2023 131.44 131.84 129.88 130.02 130.02 23,576,200
Dec 5, 2023 128.95 132.14 128.25 130.99 130.99 27,384,800
Dec 4, 2023 129.88 130.03 127.90 129.27 129.27 36,669,900
Dec 1, 2023 131.86 132.11 130.67 131.86 131.86 31,431,200
Nov 30, 2023 135.05 135.55 131.28 132.53 132.53 38,988,300
Nov 29, 2023 137.57 138.29 134.84 134.99 134.99 23,967,200
Nov 28, 2023 136.08 137.25 135.42 137.20 137.20 18,730,000
Nov 27, 2023 136.03 138.42 136.00 136.41 136.41 23,436,500
Nov 24, 2023 138.03 138.13 135.99 136.69 136.69 12,514,300
Nov 22, 2023 137.47 139.42 137.47 138.49 138.49 17,813,900
Nov 21, 2023 136.29 137.18 135.96 136.97 136.97 22,635,300
Nov 20, 2023 133.69 136.66 133.62 136.25 136.25 27,815,500
Nov 17, 2023 136.00 136.06 133.65 135.31 135.31 37,240,600
Nov 16, 2023 135.19 137.22 134.32 136.93 136.93 28,013,200
Nov 15, 2023 134.87 135.03 133.57 134.62 134.62 23,861,500
Nov 14, 2023 134.19 135.70 133.32 133.62 133.62 32,395,200
Nov 13, 2023 131.78 132.59 131.25 132.09 132.09 18,324,800
Nov 10, 2023 130.10 132.80 129.41 132.59 132.59 26,913,300
Nov 9, 2023 131.96 132.55 130.07 130.24 130.24 23,747,800
Nov 8, 2023 130.97 132.21 130.78 131.84 131.84 26,425,800
Nov 7, 2023 130.71 131.91 129.88 130.97 130.97 29,757,300
Nov 6, 2023 129.05 130.34 128.67 130.25 130.25 19,052,700
Nov 3, 2023 128.02 129.53 127.86 129.10 129.10 26,380,100
Nov 2, 2023 128.42 128.98 126.93 127.49 127.49 27,124,600
Nov 1, 2023 124.07 126.49 123.72 126.45 126.45 30,082,400
Oct 31, 2023 125.06 125.37 122.69 124.08 124.08 26,292,300
Oct 30, 2023 123.21 125.40 122.75 124.46 124.46 28,940,100
Oct 27, 2023 122.88 123.31 120.21 122.17 122.17 44,566,500
Oct 26, 2023 123.27 124.33 121.27 122.28 122.28 57,061,100
Oct 25, 2023 128.16 128.31 125.07 125.61 125.61 84,366,200
Oct 24, 2023 137.83 139.36 137.42 138.81 138.81 44,814,300
Oct 23, 2023 135.04 137.66 133.95 136.50 136.50 26,317,900
Oct 20, 2023 137.33 137.87 135.08 135.60 135.60 26,315,200
Oct 19, 2023 138.50 139.66 137.38 137.75 137.75 26,066,000
Oct 18, 2023 139.45 140.72 137.38 137.96 137.96 23,375,000
Oct 17, 2023 138.63 139.90 137.18 139.72 139.72 23,515,800
Oct 16, 2023 138.17 139.63 137.99 139.10 139.10 28,501,900
Oct 13, 2023 139.38 140.00 136.62 137.36 137.36 23,420,500
Oct 12, 2023 141.05 141.22 138.26 138.97 138.97 24,765,500
Oct 11, 2023 138.58 141.11 138.58 140.55 140.55 25,884,300
Oct 10, 2023 138.50 139.72 137.33 138.06 138.06 27,786,600
Oct 9, 2023 136.94 138.94 135.61 138.42 138.42 19,278,100
Oct 6, 2023 134.01 138.16 134.01 137.58 137.58 27,583,200
Oct 5, 2023 135.07 135.49 133.45 135.07 135.07 19,832,600
Oct 4, 2023 132.79 135.57 132.53 135.24 135.24 26,752,300
Oct 3, 2023 133.94 134.26 131.84 132.43 132.43 22,989,400
Oct 2, 2023 131.21 134.42 131.17 134.17 134.17 22,288,000
Sep 29, 2023 133.28 134.05 130.36 130.86 130.86 30,848,100
Sep 28, 2023 129.84 133.30 129.79 132.31 132.31 22,513,100
Sep 27, 2023 128.57 130.90 128.57 130.54 130.54 22,746,500
Sep 26, 2023 129.77 130.36 127.22 128.57 128.57 25,718,700
Sep 25, 2023 129.83 131.17 128.96 131.11 131.11 20,094,600
Sep 22, 2023 130.76 132.03 129.60 130.25 130.25 26,397,300
Sep 21, 2023 131.44 132.23 130.07 130.44 130.44 31,488,700
Sep 20, 2023 138.08 138.08 133.62 133.74 133.74 29,927,500
Sep 19, 2023 137.42 138.41 136.62 138.04 138.04 20,353,700
Sep 18, 2023 136.61 139.16 136.61 138.21 138.21 21,861,300
Sep 15, 2023 137.98 138.52 136.48 137.40 137.40 38,908,400
Sep 14, 2023 137.60 138.70 136.24 138.10 138.10 24,751,000
Sep 13, 2023 135.09 136.90 134.15 136.71 136.71 20,749,500
Sep 12, 2023 136.26 136.87 135.19 135.34 135.34 18,405,500
Sep 11, 2023 136.54 137.48 135.79 136.92 136.92 20,763,400
Sep 8, 2023 134.91 136.66 134.85 136.38 136.38 23,558,300
Sep 7, 2023 133.59 135.58 132.95 135.26 135.26 18,844,300
Sep 6, 2023 136.02 136.53 133.67 134.46 134.46 18,684,500
Sep 5, 2023 135.44 136.42 134.58 135.77 135.77 19,403,100
Sep 1, 2023 137.46 137.46 134.85 135.66 135.66 21,524,600
Aug 31, 2023 136.01 138.00 135.79 136.17 136.17 30,053,800
Aug 30, 2023 134.78 136.28 134.07 135.88 135.88 28,315,800
Aug 29, 2023 132.24 136.57 132.24 134.57 134.57 43,075,600
Aug 28, 2023 131.31 132.54 130.14 131.01 131.01 20,543,300
Aug 25, 2023 129.54 130.76 127.25 129.88 129.88 26,762,900
Aug 24, 2023 133.95 134.25 129.57 129.78 129.78 28,500,700
Aug 23, 2023 130.18 133.41 129.87 132.37 132.37 27,819,700
Aug 22, 2023 128.51 130.28 128.32 129.08 129.08 22,067,500
Aug 21, 2023 127.18 128.73 126.56 128.37 128.37 25,248,700
Aug 18, 2023 128.51 129.25 126.38 127.46 127.46 30,491,300
Aug 17, 2023 129.80 131.99 129.29 129.92 129.92 33,446,300
Aug 16, 2023 128.70 130.28 127.87 128.70 128.70 25,216,100
Aug 15, 2023 131.10 131.42 129.28 129.78 129.78 19,770,700
Aug 14, 2023 129.39 131.37 128.96 131.33 131.33 24,695,600
Aug 11, 2023 128.66 129.93 128.17 129.56 129.56 19,569,200
Aug 10, 2023 131.32 132.05 129.45 129.69 129.69 20,857,800
Aug 9, 2023 131.66 132.04 129.00 129.66 129.66 24,912,900
Aug 8, 2023 130.62 131.51 129.54 131.40 131.40 23,535,200
Aug 7, 2023 129.16 131.61 129.02 131.53 131.53 22,746,300
Aug 4, 2023 129.28 131.51 127.91 128.11 128.11 26,130,000
Aug 3, 2023 127.97 129.39 127.42 128.45 128.45 20,089,500
Aug 2, 2023 129.45 130.09 127.56 128.38 128.38 26,273,300
Aug 1, 2023 130.78 132.63 130.68 131.55 131.55 23,166,800
Jul 31, 2023 132.73 133.53 131.78 132.72 132.72 28,055,500
Jul 28, 2023 130.78 133.74 130.57 132.58 132.58 36,591,200
Jul 27, 2023 131.67 133.24 128.79 129.40 129.40 44,952,100
Jul 26, 2023 130.07 130.98 128.32 129.27 129.27 61,682,100
Jul 25, 2023 121.36 123.15 121.02 122.21 122.21 52,509,600
Jul 24, 2023 121.66 123.00 120.98 121.53 121.53 29,686,100
Jul 21, 2023 120.62 120.99 118.73 120.02 120.02 72,937,900
Jul 20, 2023 121.42 124.09 118.22 119.20 119.20 37,906,800
Jul 19, 2023 124.60 125.18 121.80 122.03 122.03 37,224,000
Jul 18, 2023 124.60 124.68 122.96 123.76 123.76 26,226,400
Jul 17, 2023 125.94 127.10 124.20 124.65 124.65 25,716,200
Jul 14, 2023 124.80 126.78 123.49 125.42 125.42 33,266,800
Jul 13, 2023 120.93 124.83 120.45 124.54 124.54 44,297,900
Jul 12, 2023 118.80 120.33 118.41 118.93 118.93 30,404,400
Jul 11, 2023 116.29 117.71 115.35 117.14 117.14 23,078,800
Jul 10, 2023 118.30 118.31 116.14 116.45 116.45 35,315,200
Jul 7, 2023 120.10 121.05 119.40 119.48 119.48 21,692,600
Jul 6, 2023 119.80 120.30 118.40 120.11 120.11 24,745,200
Jul 5, 2023 119.24 122.61 119.23 121.75 121.75 27,584,800
Jul 3, 2023 119.24 120.19 118.82 119.90 119.90 14,467,900
Jun 30, 2023 120.17 121.08 119.69 119.70 119.70 29,519,700
Jun 29, 2023 119.24 120.06 118.30 119.10 119.10 24,090,900
Jun 28, 2023 117.09 120.39 116.85 120.18 120.18 27,091,400
Jun 27, 2023 117.08 119.08 116.10 118.33 118.33 39,535,900
Jun 26, 2023 120.76 122.00 118.27 118.34 118.34 33,969,900
Jun 23, 2023 121.38 122.79 121.06 122.34 122.34 34,885,300
Jun 22, 2023 120.00 123.24 118.83 123.15 123.15 26,952,200
Jun 21, 2023 122.40 122.66 120.10 120.55 120.55 30,306,300
Jun 20, 2023 122.93 124.57 122.14 123.10 123.10 26,097,500
Jun 16, 2023 125.93 126.11 123.28 123.53 123.53 45,514,000
Jun 15, 2023 123.14 125.46 122.40 125.09 125.09 35,246,300
Jun 14, 2023 123.10 124.05 121.45 123.67 123.67 30,592,300
Jun 13, 2023 124.98 125.16 123.18 123.83 123.83 22,278,300
Jun 12, 2023 122.79 124.05 121.66 123.64 123.64 28,306,400
Jun 9, 2023 122.25 123.76 121.91 122.23 122.23 23,762,500
Jun 8, 2023 122.23 123.23 121.24 122.14 122.14 29,389,200
Jun 7, 2023 126.97 129.04 122.12 122.50 122.50 52,539,000
Jun 6, 2023 126.01 128.29 125.36 127.31 127.31 26,638,300
Jun 5, 2023 124.01 127.43 123.84 126.01 126.01 32,305,500
Jun 2, 2023 123.99 126.15 123.76 124.67 124.67 26,963,100
Jun 1, 2023 122.82 124.42 122.62 123.72 123.72 30,772,700
May 31, 2023 122.75 124.06 122.50 122.87 122.87 37,325,800
May 30, 2023 125.64 125.66 122.00 123.67 123.67 35,076,700
May 26, 2023 123.17 125.26 122.45 124.61 124.61 35,635,900
May 25, 2023 124.52 125.32 121.96 123.48 123.48 42,317,000
May 24, 2023 121.12 121.91 119.86 120.90 120.90 34,182,600
May 23, 2023 124.16 124.63 122.21 122.56 122.56 34,046,300
May 22, 2023 122.94 126.43 122.74 125.05 125.05 35,253,000
May 19, 2023 123.55 125.97 122.15 122.76 122.76 41,330,300
May 18, 2023 120.95 123.31 120.83 122.83 122.83 35,234,200
May 17, 2023 119.61 121.67 118.89 120.84 120.84 33,323,600
May 16, 2023 116.49 120.75 116.43 119.51 119.51 45,035,600
May 15, 2023 116.11 118.48 116.01 116.51 116.51 36,266,800
May 12, 2023 116.68 118.03 116.11 117.51 117.51 41,073,800
May 11, 2023 115.40 117.92 114.41 116.57 116.57 78,900,000
May 10, 2023 107.97 112.94 107.93 111.75 111.75 63,153,400
May 9, 2023 108.39 110.15 107.19 107.35 107.35 36,360,100
May 8, 2023 105.18 107.96 105.16 107.77 107.77 26,511,400
May 5, 2023 104.82 105.88 104.11 105.57 105.57 26,625,100
May 4, 2023 105.49 105.60 103.97 104.69 104.69 23,419,500
May 3, 2023 105.53 107.49 104.96 105.41 105.41 21,795,400
May 2, 2023 107.14 107.20 103.71 105.32 105.32 30,997,200
May 1, 2023 106.84 107.99 106.82 107.20 107.20 26,681,700
Apr 28, 2023 107.04 107.35 105.09 107.34 107.34 36,139,800
Apr 27, 2023 104.45 108.37 103.54 107.59 107.59 50,089,200
Apr 26, 2023 104.92 106.35 102.63 103.71 103.71 53,347,600
Apr 25, 2023 105.83 106.69 103.84 103.85 103.85 46,664,100
Apr 24, 2023 105.49 106.63 104.70 105.97 105.97 23,542,800
Apr 21, 2023 105.47 106.00 104.78 105.41 105.41 25,800,100
Apr 20, 2023 103.91 106.25 103.87 105.29 105.29 27,820,800
Apr 19, 2023 103.58 104.98 103.07 104.18 104.18 20,905,700

Related Tickers

META Meta Platforms, Inc.
501.80
+1.54%
 
RDDT Reddit, Inc.
41.72
+6.51%
 
DJT Trump Media & Technology Group Corp.
33.19
+25.72%
 
SNAP Snap Inc.
11.63
+6.70%
 
BIDU Baidu, Inc.
95.58
+1.24%
 
SPOT Spotify Technology S.A.
289.20
-1.49%
 
DJTWW Trump Media & Technology Group Corp.
15.45
+34.93%
 
PINS Pinterest, Inc.
32.91
+0.43%
 
TWLO Twilio Inc.
58.42
-0.54%
 
FVRR Fiverr International Ltd.
19.82
-1.44%