Alphabet Inc. (GOOG)

340.74
+3.42 (1.01%)
NASDAQ · Last Trade: Oct 1st, 3:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet Inc. (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026340.65349.06337.72340.7424,208,339340.74
9/29/2026338.54339.64335.02337.3213,991,905337.32
9/28/2026337.60340.11336.60339.1613,865,341339.16
9/25/2026338.92343.60337.91341.0813,858,963341.08
9/24/2026333.00339.31332.81339.0115,954,509339.01
9/23/2026346.30346.33334.20334.9823,247,446334.98
9/22/2026353.24359.98345.74347.4120,143,316347.41
9/21/2026346.19353.30344.80350.8718,236,812350.87
9/18/2026351.22355.13343.87344.4134,126,441344.41
9/17/2026345.00345.96340.50343.6815,308,164343.68
9/16/2026343.36344.70337.45339.3612,852,144339.36
9/15/2026343.34344.36339.18341.4313,361,897341.43
9/14/2026339.11346.45338.74345.7122,468,692345.71
9/11/2026332.73339.95332.55335.4515,820,834335.45
9/10/2026326.08330.89325.65330.3916,408,920330.39
9/09/2026329.12329.34325.63328.3819,313,416328.38
9/08/2026331.99336.48330.39335.3814,144,401335.38
9/04/2026339.18340.18333.75335.3112,700,483335.31
9/03/2026336.51340.85336.31339.0812,987,146338.86
9/02/2026330.77336.51329.52333.7812,984,116333.56
9/01/2026332.25333.95329.29332.0316,625,131331.81
8/31/2026340.02340.63333.43335.4123,191,504335.19
8/28/2026337.61345.43337.28342.8817,841,988342.66
8/27/2026336.30338.81335.40337.7117,927,799337.49
8/26/2026343.18343.19337.01339.1016,157,716338.88
8/25/2026345.97346.70342.14343.3414,020,019343.12
8/24/2026340.74348.08339.62344.5916,443,679344.37
8/21/2026340.28343.29337.81341.7515,363,969341.53
8/20/2026339.69340.80336.17338.2014,179,922337.98
8/19/2026339.81343.56338.05341.7013,348,509341.48
8/18/2026339.89342.39337.52341.2814,240,738341.06
8/17/2026344.06345.05339.57341.4512,598,221341.23
8/14/2026344.26348.06342.07343.5410,946,830343.32
8/13/2026344.57345.83342.40343.9414,987,733343.72
8/12/2026345.33345.50339.82342.3715,863,858342.15
8/11/2026354.00355.00342.57343.0018,351,293342.78
8/10/2026354.24355.93351.47355.8412,788,218355.61
8/07/2026355.28357.55352.82353.4714,516,825353.24
8/06/2026358.79361.96355.83356.6216,498,431356.39
8/05/2026380.00381.81355.16360.1329,452,614359.90
8/04/2026366.52377.67366.16375.3520,002,978375.11
8/03/2026365.30376.10363.26372.4727,144,814372.23
7/31/2026340.07358.88339.16356.6530,548,483356.42
7/30/2026333.08335.45329.82333.6817,279,036333.46
7/29/2026333.50341.98330.41335.7620,215,716335.54
7/28/2026327.80335.21324.54332.6020,964,249332.38
7/27/2026324.74330.10324.41326.5721,407,988326.36
7/24/2026318.30323.98317.50319.0921,630,967318.88
7/23/2026321.63324.45314.89318.3446,705,180318.13
7/22/2026347.18349.45341.64341.9123,130,669341.69
7/21/2026350.56350.74346.01346.1917,392,519345.96
7/20/2026350.17359.49350.00351.3713,190,210351.14
7/17/2026345.77348.17341.13346.1222,024,134345.89
7/16/2026372.17374.35351.67353.8123,606,857353.58
7/15/2026356.01372.14355.67370.2120,266,178369.97
7/14/2026348.84357.88348.84357.3311,241,676357.10
7/13/2026353.99355.75349.82350.6710,574,031350.44
7/10/2026354.95355.68350.70355.0311,618,454354.80
7/09/2026351.08356.73348.66356.2417,209,128356.01
7/08/2026362.21364.98354.70358.7114,705,253358.48
7/07/2026367.23370.89362.42363.6216,436,944363.38
7/06/2026358.19365.68354.19364.9022,702,008364.66
7/02/2026356.15360.99350.32356.1815,569,031355.95
7/01/2026354.61359.56353.23357.8919,550,027357.66