Alphabet Inc. (GOOG)

339.08
+5.30 (1.59%)
NASDAQ· Last Trade: Sep 4th, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet Inc. (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/2026336.51340.85336.31339.0812,987,025339.08
9/02/2026330.77336.51329.52333.7812,983,116333.78
9/01/2026332.25333.95329.29332.0316,625,116332.03
8/31/2026340.02340.63333.43335.4123,191,474335.41
8/28/2026337.61345.43337.28342.8817,841,988342.88
8/27/2026336.30338.81335.40337.7117,927,716337.71
8/26/2026343.18343.19337.01339.1016,157,698339.10
8/25/2026345.97346.70342.14343.3414,020,009343.34
8/24/2026340.74348.08339.62344.5916,443,673344.59
8/21/2026340.28343.29337.81341.7515,363,969341.75
8/20/2026339.69340.80336.17338.2014,179,916338.20
8/19/2026339.81343.56338.05341.7013,348,488341.70
8/18/2026339.89342.39337.52341.2814,239,794341.28
8/17/2026344.06345.05339.57341.4512,598,205341.45
8/14/2026344.26348.06342.07343.5410,946,830343.54
8/13/2026344.57345.83342.40343.9414,987,656343.94
8/12/2026345.33345.50339.82342.3715,861,501342.37
8/11/2026354.00355.00342.57343.0018,351,042343.00
8/10/2026354.24355.93351.47355.8412,788,117355.84
8/07/2026355.28357.55352.82353.4714,516,825353.47
8/06/2026358.79361.96355.83356.6216,498,332356.62
8/05/2026380.00381.81355.16360.1329,448,632360.13
8/04/2026366.52377.67366.16375.3520,002,957375.35
8/03/2026365.30376.10363.26372.4727,144,695372.47
7/31/2026340.07358.88339.16356.6530,548,483356.65
7/30/2026333.08335.45329.82333.6817,278,721333.68
7/29/2026333.50341.98330.41335.7620,215,509335.76
7/28/2026327.80335.21324.54332.6020,963,799332.60
7/27/2026324.74330.10324.41326.5721,407,817326.57
7/24/2026318.30323.98317.50319.0921,630,967319.09
7/23/2026321.63324.45314.89318.3446,704,796318.34
7/22/2026347.18349.45341.64341.9123,122,304341.91
7/21/2026350.56350.74346.01346.1917,392,454346.19
7/20/2026350.17359.49350.00351.3713,190,210351.37
7/17/2026345.77348.17341.13346.1222,024,134346.12
7/16/2026372.17374.35351.67353.8123,606,294353.81
7/15/2026356.01372.14355.67370.2120,266,145370.21
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
7/07/2026367.23370.89362.42363.6216,436,464363.62
7/06/2026358.20365.68354.19364.9022,701,945364.90
7/02/2026356.15360.99350.32356.1815,569,031356.18
7/01/2026354.61359.56353.23357.8919,549,134357.89
6/30/2026350.96355.39348.11353.3321,283,981353.33
6/29/2026339.95351.97338.81351.2825,552,456351.28
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
6/12/2026361.10364.77353.34358.1617,657,725358.16
6/11/2026353.05358.01343.63356.5628,750,606356.56
6/10/2026361.05366.31352.81353.3219,849,491353.32
6/09/2026364.89369.69354.72362.2919,871,446362.29
6/08/2026362.48363.38357.89361.1718,720,980361.17
6/05/2026363.38369.20361.63365.7623,422,364365.54
6/04/2026355.44369.86354.80369.2737,790,194369.05