Alphabet Inc. (GOOG)

335.45
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 14th, 4:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet Inc. (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
9/11/2026332.73339.95332.55335.4515,820,834335.45
9/10/2026326.08330.89325.65330.3916,406,757330.39
9/09/2026329.12329.34325.63328.3819,312,663328.38
9/08/2026331.99336.48330.39335.3814,142,136335.38
9/04/2026339.18340.18333.75335.3112,700,483335.31
9/03/2026336.51340.85336.31339.0812,986,841339.08
9/02/2026330.77336.51329.52333.7812,982,826333.78
9/01/2026332.25333.95329.29332.0316,624,838332.03
8/31/2026340.02340.63333.43335.4123,189,961335.41
8/28/2026337.61345.43337.28342.8817,841,988342.88
8/27/2026336.30338.81335.40337.7117,927,532337.71
8/26/2026343.18343.19337.01339.1016,155,233339.10
8/25/2026345.97346.70342.14343.3414,019,842343.34
8/24/2026340.74348.08339.62344.5916,443,357344.59
8/21/2026340.28343.29337.81341.7515,363,969341.75
8/20/2026339.69340.80336.17338.2014,179,736338.20
8/19/2026339.81343.56338.05341.7013,347,989341.70
8/18/2026339.89342.39337.52341.2814,239,270341.28
8/17/2026344.06345.05339.57341.4512,598,045341.45
8/14/2026344.26348.06342.07343.5410,946,830343.54
8/13/2026344.57345.83342.40343.9414,984,827343.94
8/12/2026345.33345.50339.82342.3715,861,313342.37
8/11/2026354.00355.00342.57343.0018,350,121343.00
8/10/2026354.24355.93351.47355.8412,787,988355.84
8/07/2026355.28357.55352.82353.4714,516,825353.47
8/06/2026358.79361.96355.83356.6216,498,079356.62
8/05/2026380.00381.81355.16360.1329,447,318360.13
8/04/2026366.52377.67366.16375.3520,002,874375.35
8/03/2026365.30376.10363.26372.4727,144,127372.47
7/31/2026340.07358.88339.16356.6530,548,483356.65
7/30/2026333.08335.45329.82333.6817,278,367333.68
7/29/2026333.50341.98330.41335.7620,215,151335.76
7/28/2026327.80335.21324.54332.6020,962,690332.60
7/27/2026324.74330.10324.41326.5721,411,343326.57
7/24/2026318.30323.98317.50319.0921,630,967319.09
7/23/2026321.63324.45314.89318.3446,704,547318.34
7/22/2026347.18349.45341.64341.9123,115,598341.91
7/21/2026350.56350.74346.01346.1917,391,743346.19
7/20/2026350.17359.49350.00351.3713,189,152351.37
7/17/2026345.77348.17341.13346.1222,024,134346.12
7/16/2026372.17374.35351.67353.8123,606,347353.81
7/15/2026356.01372.14355.67370.2120,266,150370.21
7/14/2026348.84357.88348.84357.3311,241,642357.33
7/13/2026353.99355.75349.82350.6710,573,778350.67
7/10/2026354.95355.68350.70355.0311,618,454355.03
7/09/2026351.08356.73348.66356.2417,209,034356.24
7/08/2026362.21364.98354.70358.7114,705,140358.71
7/07/2026367.23370.89362.42363.6216,436,583363.62
7/06/2026358.20365.68354.19364.9022,701,945364.90
7/02/2026356.15360.99350.32356.1815,569,031356.18
7/01/2026354.61359.56353.23357.8919,550,027357.89
6/30/2026350.96355.39348.11353.3321,283,981353.33
6/29/2026339.95351.97338.81351.2825,552,559351.28
6/26/2026340.98344.12333.69334.6982,484,583334.69
6/25/2026336.92343.19335.90342.1927,659,520342.19
6/24/2026348.72352.83341.50345.0423,872,072345.04
6/23/2026340.11348.72339.71346.0821,792,642346.08
6/22/2026357.14358.20340.94348.7832,350,366348.78
6/18/2026363.89369.00356.61367.4629,339,159367.46
6/17/2026367.05370.15360.23362.1015,984,874362.10
6/16/2026367.46373.60365.32371.1016,477,509371.10
6/15/2026365.99370.65364.65367.1117,258,634367.11