Alphabet-A (GOOGL)

328.57
+3.13 (0.96%)
NASDAQ · Last Trade: Jan 10th, 1:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026327.09330.83325.80328.5726,212,466328.57
1/08/2026328.96330.32321.50325.4431,866,993325.44
1/07/2026314.36326.15314.19321.9835,062,836321.98
1/06/2026316.40320.94311.78314.3431,847,057314.34
1/05/2026317.65319.01314.63316.5430,754,691316.54
1/02/2026316.90322.50310.33315.1532,018,001315.15
12/31/2025312.85314.58311.44313.0016,377,979313.00
12/30/2025312.50316.95312.46313.8517,342,821313.85
12/29/2025311.36314.02310.62313.5619,603,433313.56
12/26/2025314.48315.08312.27313.5110,915,819313.51
12/24/2025314.77315.08311.92314.0910,097,454314.09
12/23/2025309.63314.94309.32314.3525,421,691314.35
12/22/2025309.88310.13305.30309.7826,392,099309.78
12/19/2025301.73307.25300.97307.1659,943,311307.16
12/18/2025301.72303.96299.23302.4633,303,953302.46
12/17/2025308.01308.09296.12296.6245,170,101296.62
12/16/2025304.95310.77302.59306.5730,534,676306.57
12/15/2025311.32311.42304.88308.2229,203,440308.22
12/12/2025313.70314.87305.56309.2936,063,367309.29
12/11/2025320.08321.12308.60312.4342,807,854312.43
12/10/2025315.83321.31314.68320.2133,435,611320.21
12/09/2025312.37317.99311.89317.0830,157,752317.08
12/08/2025320.05320.44311.22313.7233,847,732313.72
12/05/2025319.49323.16319.17321.2728,852,009321.06
12/04/2025322.23322.36314.70317.6231,201,089317.41
12/03/2025315.89321.58314.10319.6341,792,633319.42
12/02/2025316.74318.38313.91315.8135,801,913315.60
12/01/2025317.70319.85313.89314.8941,133,318314.68
11/28/2025323.36326.85316.79320.1826,020,863319.97
11/26/2025320.68324.50316.79319.9551,373,389319.74
11/25/2025326.21328.83317.65323.4488,495,785323.23
11/24/2025311.13319.48309.60318.5885,090,731318.37
11/21/2025296.42303.92293.85299.6674,162,778299.46
11/20/2025304.54306.42288.67289.4561,845,590289.26
11/19/2025287.16303.81286.63292.8168,007,429292.62
11/18/2025287.92288.80278.20284.2849,089,575284.09
11/17/2025285.77293.95283.57285.0252,578,279284.83
11/14/2025271.40278.56270.70276.4131,647,227276.23
11/13/2025282.34282.84277.24278.5729,526,841278.39
11/12/2025291.67292.00283.69286.7124,798,139286.52
11/11/2025287.74291.92287.32291.3119,818,101291.12
11/10/2025284.42290.80282.86290.1029,523,349289.91
11/07/2025283.20283.78275.19278.8334,479,598278.65
11/06/2025285.33288.35281.14284.8137,140,156284.62
11/05/2025278.87286.42277.34284.3130,954,090284.12
11/04/2025276.75281.27276.26277.5429,986,068277.36
11/03/2025282.17285.53279.80283.7229,743,614283.54
10/31/2025283.21286.00277.03281.1939,317,799281.01
10/30/2025291.59291.59280.06281.4875,436,486281.30
10/29/2025267.75275.34267.67274.5743,385,943274.39
10/28/2025269.69270.73266.50267.4729,832,889267.30
10/27/2025264.82270.14264.28269.2735,212,122269.09
10/24/2025256.58261.68255.31259.9228,655,379259.75
10/23/2025252.98255.04251.85253.0819,870,878252.91
10/22/2025254.37256.36249.29251.6935,015,364251.53
10/21/2025254.74254.88244.15250.4647,225,406250.30
10/20/2025254.69257.33254.23256.5522,337,387256.38
10/17/2025250.76254.22247.81253.3030,671,978253.13
10/16/2025251.76256.96250.10251.4627,981,279251.30
10/15/2025247.25252.11245.99251.0327,074,101250.87
10/14/2025241.23247.12240.51245.4522,106,291245.29
10/13/2025240.21244.50239.71244.1524,986,163243.99
10/10/2025241.43244.09235.84236.5733,180,409236.41