Home

Alphabet-C (GOOG)

152.63
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 8:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-C (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025152.84154.69152.18152.6328,399,916152.63
4/02/2025156.96160.28156.53158.8617,061,443158.86
4/01/2025155.30160.08155.25158.8820,106,153158.88
3/31/2025154.81157.13152.21156.2333,583,939156.23
3/28/2025162.36163.81155.34156.0634,866,737156.06
3/27/2025166.71167.44163.85164.0821,561,159164.08
3/26/2025171.30171.94166.86167.1422,533,873167.14
3/25/2025171.18172.91170.55172.7913,832,004172.79
3/24/2025169.26170.50167.44169.9318,733,204169.93
3/21/2025163.38166.47163.03166.2529,883,379166.25
3/20/2025163.82167.03163.14165.0519,969,766165.05
3/19/2025163.91168.13163.05166.2824,946,900166.28
3/18/2025165.96166.44158.80162.6724,599,085162.67
3/17/2025167.32168.46165.81166.5717,981,161166.57
3/14/2025165.32168.25164.51167.6218,611,146167.62
3/13/2025167.98168.12164.07164.7515,198,933164.75
3/12/2025168.47169.53165.48169.0019,864,774169.00
3/11/2025166.68168.66163.24165.9823,740,931165.98
3/10/2025170.16170.45165.56167.8129,491,790167.81
3/07/2025173.24176.90172.25175.7516,395,381175.55
3/06/2025172.55176.73172.51174.2119,191,398174.01
3/05/2025172.32175.75170.93174.9918,836,446174.79
3/04/2025167.94175.16167.54172.6130,670,365172.41
3/03/2025173.73175.00167.64168.6624,061,972168.47
2/28/2025170.30172.50168.39172.2230,049,812172.02
2/27/2025175.94176.59169.75170.2125,880,444170.02
2/26/2025176.95178.08173.59174.7023,640,264174.50
2/25/2025180.16180.76176.77177.3720,800,656177.17
2/24/2025183.80185.09180.88181.1918,667,772180.98
2/21/2025187.29187.47181.13181.5819,521,020181.37
2/20/2025186.50187.12184.60186.6412,042,270186.43
2/19/2025186.18187.36185.50187.1313,107,432186.92
2/18/2025187.44187.78183.58185.8019,767,745185.59
2/14/2025186.83188.15186.11186.8712,714,154186.66
2/13/2025185.93187.99184.88187.8812,701,930187.67
2/12/2025185.23186.83183.63185.4317,638,702185.22
2/11/2025186.84188.80186.08187.0713,044,024186.86
2/10/2025189.06189.99187.61188.2016,583,956187.99
2/07/2025192.74193.01185.10187.1429,566,896186.93
2/06/2025190.99193.83190.49193.3120,792,108193.09
2/05/2025193.10194.55189.91193.3043,667,459193.08
2/04/2025204.50208.70204.26207.7127,871,276207.47
2/03/2025202.21205.22201.66202.6416,651,197202.41
1/31/2025203.71207.08203.58205.6017,087,473205.37
1/30/2025199.76203.24199.47202.6314,538,732202.40
1/29/2025197.37198.46195.19197.1813,178,439196.96
1/28/2025194.65197.23192.61197.0715,930,884196.85
1/27/2025194.19198.67192.70193.7724,917,877193.55
1/24/2025199.85202.57199.78201.9012,754,166201.67
1/23/2025199.98201.94196.82199.5815,150,341199.35
1/22/2025200.55202.12199.20200.0315,453,304199.80
1/21/2025200.51203.84199.44199.6318,973,395199.40
1/17/2025198.05198.81195.31197.5522,109,595197.32
1/16/2025195.82196.98194.30194.4113,428,011194.19
1/15/2025194.35197.80193.33196.9812,912,987196.76
1/14/2025192.50193.27189.64191.0513,638,513190.83
1/13/2025191.35192.49188.66192.2913,153,819192.07
1/10/2025195.42197.62191.60193.1720,753,860192.95
1/08/2025193.95197.64193.75195.3914,335,403195.17
1/07/2025198.27202.14195.94196.7116,955,184196.49
1/06/2025195.15199.56195.06197.9619,473,981197.74