NasdaqGS - Nasdaq Real Time Price USD

Alphabet Inc. (GOOG)

167.43
+2.03
+(1.23%)
At close: May 16 at 4:00:02 PM EDT
164.83
-2.60
(-1.55%)
After hours: May 16 at 7:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025168.93170.65166.95167.43167.4335,876,900
May 15, 2025167.14167.51163.84165.40165.4022,717,600
May 14, 2025161.31168.34160.93166.81166.8131,769,200
May 13, 2025159.92162.06157.58160.89160.8924,944,300
May 12, 2025159.10160.44157.89159.58159.5831,884,900
May 9, 2025155.55156.43153.83154.38154.3822,871,000
May 8, 2025155.92157.41154.10155.75155.7538,387,500
May 7, 2025166.07166.99149.49152.80152.8078,729,800
May 6, 2025163.96166.74163.13165.20165.2010,691,900
May 5, 2025164.51167.10164.47166.05166.0515,309,300
May 2, 2025164.96166.70163.66165.81165.8116,844,900
May 1, 2025162.52163.94160.93162.79162.7921,904,300
Apr 30, 2025159.86161.37157.15160.89160.8920,639,500
Apr 29, 2025162.04162.68159.39162.06162.0615,955,200
Apr 28, 2025164.26164.95160.38162.42162.4220,871,200
Apr 25, 2025167.10168.24163.00163.85163.8535,148,100
Apr 24, 2025158.52161.71158.09161.47161.4730,787,500
Apr 23, 2025157.91160.02156.35157.72157.7218,575,700
Apr 22, 2025151.07154.61150.87153.90153.9015,910,300
Apr 21, 2025150.96151.06148.40149.86149.8616,147,800
Apr 17, 2025156.61157.07150.90153.36153.3619,513,400
Apr 16, 2025155.47158.18153.91155.50155.5016,921,500
Apr 15, 2025161.57162.05157.65158.68158.6815,690,800
Apr 14, 2025162.31164.03159.92161.47161.4718,255,900
Apr 11, 2025155.59159.86155.59159.40159.4022,582,000
Apr 10, 2025158.76160.03152.20155.37155.3735,270,500
Apr 9, 2025146.33161.87145.81161.06161.0646,479,500
Apr 8, 2025153.57154.44145.21146.58146.5835,304,400
Apr 7, 2025143.39154.93142.66149.24149.2447,823,000
Apr 4, 2025149.90153.09147.54147.74147.7439,832,200
Apr 3, 2025152.84154.69152.18152.63152.6328,416,100
Apr 2, 2025156.96160.27156.53158.86158.8617,113,300
Apr 1, 2025155.30160.08155.26158.88158.8820,111,400
Mar 31, 2025154.81157.13152.21156.23156.2333,591,600
Mar 28, 2025162.36163.81155.34156.06156.0634,866,500
Mar 27, 2025166.71167.44163.85164.08164.0821,571,200
Mar 26, 2025171.30171.94166.86167.14167.1422,498,000
Mar 25, 2025171.18172.91170.55172.79172.7913,841,600
Mar 24, 2025169.26170.50167.44169.93169.9318,742,800
Mar 21, 2025163.38166.47163.03166.25166.2529,882,100
Mar 20, 2025163.82167.03163.14165.05165.0519,981,500
Mar 19, 2025163.91168.13163.05166.28166.2824,955,700
Mar 18, 2025165.96166.44158.80162.67162.6724,616,800
Mar 17, 2025167.32168.46165.81166.57166.5717,839,100
Mar 14, 2025165.32168.25164.51167.62167.6218,611,100
Mar 13, 2025167.98168.12164.07164.73164.7315,206,200
Mar 12, 2025168.47169.53165.48169.00169.0019,880,100
Mar 11, 2025166.68168.65163.24165.98165.9823,705,900
Mar 10, 2025 0.2 Dividend
Mar 10, 2025170.16170.45165.57167.81167.8128,990,700
Mar 7, 2025173.24176.90172.25175.75175.5516,395,300
Mar 6, 2025172.55176.73172.51174.21174.0119,082,400
Mar 5, 2025172.32175.75170.93174.99174.7918,848,000
Mar 4, 2025167.94175.16167.54172.61172.4130,711,400
Mar 3, 2025173.73175.00167.64168.66168.4724,122,000
Feb 28, 2025170.30172.50168.39172.22172.0230,049,800
Feb 27, 2025175.94176.59169.75170.21170.0225,930,500
Feb 26, 2025176.95178.08173.59174.70174.5023,637,200
Feb 25, 2025180.15180.76176.77177.37177.1720,832,500
Feb 24, 2025183.80185.09180.88181.19180.9818,734,000
Feb 21, 2025187.29187.47181.13181.58181.3719,520,800
Feb 20, 2025186.50187.12184.60186.64186.4312,063,800
Feb 19, 2025186.18187.36185.50187.13186.9213,120,500
Feb 18, 2025187.44187.78183.58185.80185.5919,796,000
Feb 14, 2025186.83188.15186.11186.87186.6612,714,200
Feb 13, 2025185.93187.99184.88187.88187.6712,729,300
Feb 12, 2025185.23186.83183.63185.43185.2217,632,300
Feb 11, 2025186.84188.80186.08187.07186.8613,028,100
Feb 10, 2025189.06189.99187.61188.20187.9916,606,000
Feb 7, 2025192.74193.01185.10187.14186.9329,565,700
Feb 6, 2025190.99193.83190.49193.31193.0920,816,600
Feb 5, 2025193.10194.55189.91193.30193.0843,666,400
Feb 4, 2025204.50208.70204.26207.71207.4728,285,400
Feb 3, 2025202.21205.22201.66202.64202.4116,719,500
Jan 31, 2025203.71207.08203.58205.60205.3717,087,300
Jan 30, 2025199.76203.24199.47202.63202.4014,571,500
Jan 29, 2025197.37198.46195.19197.18196.9612,287,800
Jan 28, 2025194.65197.23192.61197.07196.8515,939,200
Jan 27, 2025194.19198.67192.70193.77193.5524,970,200
Jan 24, 2025199.85202.57199.78201.90201.6712,732,400
Jan 23, 2025199.98201.94196.82199.58199.3515,170,800
Jan 22, 2025200.55202.12199.20200.03199.8015,477,400
Jan 21, 2025200.51203.84199.44199.63199.4019,005,200
Jan 17, 2025198.05198.81195.31197.55197.3322,109,100
Jan 16, 2025195.82196.98194.30194.41194.1913,449,600
Jan 15, 2025194.35197.80193.33196.98196.7612,894,900
Jan 14, 2025192.50193.27189.64191.05190.8313,651,200
Jan 13, 2025191.35192.49188.66192.29192.0713,169,100
Jan 10, 2025195.42197.62191.60193.17192.9520,753,800
Jan 8, 2025193.95197.64193.75195.39195.1714,335,300
Jan 7, 2025198.27202.14195.94196.71196.4916,966,800
Jan 6, 2025195.15199.56195.06197.96197.7319,483,300
Jan 3, 2025192.73194.50191.35193.13192.9112,875,000
Jan 2, 2025191.49193.20188.71190.63190.4117,545,200
Dec 31, 2024192.45193.25189.58190.44190.2214,355,200
Dec 30, 2024190.87193.78190.36192.69192.4712,209,500
Dec 27, 2024196.47196.80191.97194.04193.8214,693,000
Dec 26, 2024196.74198.16195.87197.10196.887,907,900
Dec 24, 2024196.17197.67195.20197.57197.356,809,800
Dec 23, 2024194.03196.49191.63195.99195.7715,235,900
Dec 20, 2024187.01194.13186.37192.96192.7445,319,700
Dec 19, 2024193.28194.60189.52189.70189.4826,981,200
Dec 18, 2024196.83198.69189.28190.15189.9327,638,400
Dec 17, 2024198.53202.88196.69197.12196.9024,129,500
Dec 16, 2024194.37200.64194.11198.16197.9332,248,600
Dec 13, 2024192.71194.34191.26191.38191.1618,883,200
Dec 12, 2024196.30196.71193.28193.63193.4125,197,800
Dec 11, 2024186.70196.89186.26196.71196.4941,664,500
Dec 10, 2024184.54188.03182.67186.53186.3234,317,400
Dec 9, 2024 0.2 Dividend
Dec 9, 2024175.71178.04175.40177.10176.9019,887,800
Dec 6, 2024173.88176.84173.55176.49176.0913,319,500
Dec 5, 2024177.32177.71174.01174.31173.9116,145,500
Dec 4, 2024172.78176.43172.75176.09175.6918,239,800
Dec 3, 2024173.12174.32172.51173.02172.6315,721,500
Dec 2, 2024170.32173.60170.27172.98172.5916,593,400
Nov 29, 2024170.06170.87168.75170.49170.109,250,700
Nov 27, 2024170.68171.14169.67170.82170.4312,433,400
Nov 26, 2024169.49171.49169.43170.62170.2314,937,500
Nov 25, 2024167.99170.46167.40169.43169.0521,395,700
Nov 22, 2024167.16168.26165.71166.57166.1924,497,000
Nov 21, 2024175.46175.58165.31169.24168.8638,839,400
Nov 20, 2024178.83179.11175.33177.33176.9315,729,800
Nov 19, 2024175.24180.17175.12179.58179.1715,392,900
Nov 18, 2024174.96176.91174.42176.80176.4018,725,400
Nov 15, 2024175.64175.88172.74173.89173.5021,708,900
Nov 14, 2024179.75180.45176.03177.35176.9517,925,800
Nov 13, 2024182.15182.62180.12180.49180.0813,969,700
Nov 12, 2024181.38184.02180.99183.32182.9014,065,800
Nov 11, 2024180.07182.09179.99181.97181.5612,503,400
Nov 8, 2024182.00182.35179.57179.86179.4515,021,500
Nov 7, 2024179.11182.58178.89182.28181.8716,730,400
Nov 6, 2024175.35178.64175.04178.33177.9327,061,500
Nov 5, 2024170.83172.10170.37171.41171.0212,518,300
Nov 4, 2024171.24171.92169.49170.68170.2916,194,000
Nov 1, 2024171.54173.82170.31172.65172.2621,752,900
Oct 31, 2024174.72178.42172.56172.69172.3032,801,900
Oct 30, 2024182.41183.79175.74176.14175.7449,698,300
Oct 29, 2024169.38171.86168.66171.14170.7528,916,100
Oct 28, 2024170.59170.61165.79168.34167.9620,858,300
Oct 25, 2024165.37167.40165.23166.99166.6114,566,400
Oct 24, 2024164.59165.05162.77164.53164.1612,764,400
Oct 23, 2024166.43167.60163.63164.48164.1112,754,300
Oct 22, 2024164.70167.47164.67166.82166.4411,958,600
Oct 21, 2024164.58166.22164.30165.80165.4211,384,000
Oct 18, 2024164.87166.37164.75165.05164.6813,091,300
Oct 17, 2024167.38167.93164.37164.51164.1415,113,400
Oct 16, 2024166.03167.28165.22166.74166.369,968,500
Oct 15, 2024167.14169.09166.05166.90166.5214,829,300
Oct 14, 2024164.91167.62164.78166.35165.979,981,800
Oct 11, 2024163.33165.27162.50164.52164.1510,946,000
Oct 10, 2024162.11164.31161.64163.18162.8112,900,500
Oct 9, 2024164.85166.26161.12163.06162.6919,666,400
Oct 8, 2024165.43166.10164.31165.70165.3211,723,900
Oct 7, 2024169.14169.90164.13164.39164.0214,034,700
Oct 4, 2024169.34169.55166.96168.56168.1811,422,100
Oct 3, 2024165.82167.91165.37167.21166.8311,004,300
Oct 2, 2024167.76168.88166.25167.31166.9312,745,000
Oct 1, 2024168.86170.44165.90168.42168.0418,629,500
Sep 30, 2024164.78167.36164.64167.19166.8114,070,100
Sep 27, 2024163.91166.97163.83165.29164.9113,604,300
Sep 26, 2024165.03165.50163.50163.83163.4618,234,500
Sep 25, 2024162.97164.22162.77162.99162.6213,607,900
Sep 24, 2024164.25164.55162.03163.64163.2718,774,100
Sep 23, 2024165.34166.61162.95163.07162.7015,648,400
Sep 20, 2024164.52164.75163.18164.64164.2746,362,700
Sep 19, 2024164.82164.99162.52163.24162.8717,548,200
Sep 18, 2024160.85161.63159.66160.81160.4416,756,500
Sep 17, 2024160.09161.59159.41160.28159.9212,064,800
Sep 16, 2024158.33159.24157.61158.99158.6314,157,600
Sep 13, 2024156.36159.27156.11158.37158.0116,733,900
Sep 12, 2024154.81155.61153.50155.54155.1921,024,100
Sep 11, 2024151.09152.48148.70152.15151.8018,991,500
Sep 10, 2024151.45152.30149.54150.01149.6720,401,800
Sep 9, 2024 0.2 Dividend
Sep 9, 2024153.63154.64148.20149.54149.2028,057,700
Sep 6, 2024158.69159.22151.93152.13151.5924,999,100
Sep 5, 2024157.78161.01157.52158.60158.0314,139,500
Sep 4, 2024158.07160.40157.44157.81157.2417,410,700
Sep 3, 2024163.32163.38157.85158.61158.0426,533,100
Aug 30, 2024164.22165.28163.41165.11164.5218,498,800
Aug 29, 2024166.06167.63161.98163.40162.8117,133,800
Aug 28, 2024166.78167.39163.28164.50163.9115,208,700
Aug 27, 2024167.61168.24166.16166.38165.7813,718,200
Aug 26, 2024168.15169.38166.32167.93167.3311,990,300
Aug 23, 2024166.55167.95165.66167.43166.8314,281,600
Aug 22, 2024169.04169.42165.03165.49164.9019,123,800
Aug 21, 2024166.99168.64166.57167.63167.0315,269,600
Aug 20, 2024168.74170.41168.66168.96168.3512,622,500
Aug 19, 2024167.00168.47166.09168.40167.8013,100,800
Aug 16, 2024163.41166.95163.08164.74164.1516,853,100
Aug 15, 2024162.21163.52161.49163.17162.5918,392,500
Aug 14, 2024164.21164.96159.53162.03161.4522,515,900
Aug 13, 2024165.18166.54164.77165.93165.3412,717,600
Aug 12, 2024165.99166.70163.55163.95163.3612,435,000
Aug 9, 2024161.65165.52160.93165.39164.8013,549,200
Aug 8, 2024162.34165.50162.03163.84163.2515,733,600
Aug 7, 2024163.24164.79160.24160.75160.1719,334,200
Aug 6, 2024160.95162.35158.13160.54159.9736,146,500
Aug 5, 2024157.37165.94156.60160.64160.0634,907,800
Aug 2, 2024168.19170.21166.39168.40167.8018,907,800
Aug 1, 2024171.98175.68170.51172.45171.8317,177,800
Jul 31, 2024174.92175.91171.72173.15172.5315,650,200
Jul 30, 2024171.83172.95170.12171.86171.2413,681,400
Jul 29, 2024170.50172.16169.72171.13170.5213,768,900
Jul 26, 2024168.77169.84165.87168.68168.0825,150,100
Jul 25, 2024174.25175.20169.05169.16168.5528,967,900
Jul 24, 2024175.39177.95173.57174.37173.7531,250,700
Jul 23, 2024183.84185.22183.33183.60182.9423,772,600
Jul 22, 2024182.35184.30181.90183.35182.6916,303,900
Jul 19, 2024180.37181.97178.86179.39178.7514,485,900
Jul 18, 2024183.54184.05178.21179.22178.5817,877,200
Jul 17, 2024184.68185.23181.62182.62181.9717,376,600
Jul 16, 2024188.96190.34185.12185.50184.8412,760,100
Jul 15, 2024186.49189.90186.49188.19187.5212,186,000
Jul 12, 2024186.92188.69186.14186.78186.1114,449,100
Jul 11, 2024191.34192.41186.82187.30186.6316,452,000
Jul 10, 2024190.75193.31190.62192.66191.9712,052,900
Jul 9, 2024191.75192.86190.23190.44189.7610,198,500
Jul 8, 2024191.37191.68189.32190.48189.8012,097,600
Jul 5, 2024187.32192.26187.32191.96191.2714,303,400
Jul 3, 2024186.30187.62185.38187.39186.727,409,100
Jul 2, 2024183.47186.95183.06186.61185.9412,555,500
Jul 1, 2024184.48185.34182.73184.49183.8311,815,900
Jun 28, 2024185.72186.58183.32183.42182.7623,032,400
Jun 27, 2024185.65187.50185.45186.86186.1913,025,700
Jun 26, 2024184.20185.93183.99185.37184.7113,375,700
Jun 25, 2024181.15185.75181.10185.58184.9218,917,700
Jun 24, 2024181.28182.08180.23180.79180.1418,198,300
Jun 21, 2024178.49182.51178.06180.26179.6159,728,000
Jun 20, 2024176.71178.74176.46177.71177.0716,753,200
Jun 18, 2024178.79178.91175.62176.45175.8215,640,300
Jun 17, 2024176.98179.92176.49178.78178.1415,272,900
Jun 14, 2024175.85178.73175.85178.37177.7312,361,600
Jun 13, 2024177.84178.51176.66176.74176.1115,956,900
Jun 12, 2024179.75182.08177.78179.56178.9218,600,400
Jun 11, 2024177.72178.39175.44178.19177.5514,402,400
Jun 10, 2024 0.2 Dividend
Jun 10, 2024176.45178.47174.38176.63176.0017,122,200
Jun 7, 2024178.46179.42175.79175.95175.1214,716,300
Jun 6, 2024177.43178.71177.21178.35177.5114,255,800
Jun 5, 2024176.54177.97175.29177.07176.2415,233,900
Jun 4, 2024174.45175.19173.22175.13174.3014,066,600
Jun 3, 2024173.88175.86172.45174.42173.6020,742,800
May 31, 2024173.40174.42170.97173.96173.1428,085,200
May 30, 2024176.69176.69173.23173.56172.7418,844,000
May 29, 2024176.81178.23176.26177.40176.5615,023,800
May 28, 2024175.74178.51175.68178.02177.1815,655,300
May 24, 2024176.52177.30175.20176.33175.5011,400,600
May 23, 2024178.78179.91174.54175.06174.2314,928,400
May 22, 2024178.40178.85176.78178.00177.1616,189,400
May 21, 2024178.40179.82177.31179.54178.6914,706,000
May 20, 2024177.31179.95177.23178.46177.6217,495,100
May 17, 2024175.55177.49174.98177.29176.4516,546,400

Related Tickers

META Meta Platforms, Inc.
640.34
-0.55%
 
RDDT Reddit, Inc.
113.23
-0.32%
 
PINS Pinterest, Inc.
32.57
+1.02%
 
NBIS Nebius Group N.V.
37.32
+4.27%
 
SPOT Spotify Technology S.A.
656.30
+2.52%
 
SNAP Snap Inc.
8.75
+1.98%
 
DJT Trump Media & Technology Group Corp.
25.64
+2.64%
 
BIDU Baidu, Inc.
89.34
+0.17%
 
TCEHY Tencent Holdings Limited
65.47
+0.02%
 
RUM Rumble Inc.
10.47
+1.45%