Alphabet-A (GOOGL)

340.59
-8.63 (-2.47%)
NASDAQ · Last Trade: Oct 18th, 1:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026348.27350.66339.08340.5928,698,216340.59
10/15/2026344.70352.15340.61349.2221,315,235349.22
10/14/2026355.57359.40346.34347.6427,945,483347.64
10/13/2026356.23358.58351.60353.7823,178,108353.78
10/12/2026351.86356.50350.50352.7219,057,455352.72
10/09/2026351.40354.70350.31351.6617,281,764351.66
10/08/2026353.14356.83346.52348.2923,496,678348.29
10/07/2026346.71350.80343.07350.5020,887,441350.50
10/06/2026347.37349.09344.68347.6818,704,389347.68
10/05/2026342.59348.09342.40346.4725,621,056346.47
10/02/2026341.32345.77341.16343.5024,867,085343.50
10/01/2026350.79353.22335.51338.2433,230,957338.24
9/30/2026344.15352.60340.99344.0837,279,908344.08
9/29/2026341.95342.84338.02340.9221,038,889340.92
9/28/2026340.70343.59339.56342.7519,309,582342.75
9/25/2026342.35347.03341.11343.9221,881,118343.92
9/24/2026336.22343.09336.02342.3623,764,517342.36
9/23/2026349.86350.00337.45337.8335,540,076337.83
9/22/2026357.65364.17350.22351.1629,749,509351.16
9/21/2026350.64357.61349.10354.9730,435,930354.97
9/18/2026357.31359.44348.44349.5447,632,166349.54
9/17/2026348.67349.50343.89347.3319,228,930347.33
9/16/2026347.08348.40340.64342.8718,902,795342.87
9/15/2026346.80348.07342.70344.9821,916,954344.98
9/14/2026343.12349.91342.14349.3936,064,544349.39
9/11/2026335.03342.98335.03338.5024,782,472338.50
9/10/2026328.23333.23327.74332.6023,529,491332.60
9/09/2026331.65331.85327.90330.6533,129,875330.65
9/08/2026335.42339.68333.22338.3622,903,895338.36
9/04/2026342.46343.53337.09338.4623,224,874338.46
9/03/2026340.56344.68340.06342.4820,716,773342.26
9/02/2026334.06340.00332.82337.1222,558,617336.90
9/01/2026336.00337.20333.05335.0223,324,170334.81
8/31/2026343.82344.59337.16339.3533,482,040339.13
8/28/2026340.70349.14340.27346.5925,363,809346.37
8/27/2026339.67341.69338.52340.6523,673,523340.43
8/26/2026346.62346.88340.18342.0020,393,448341.78
8/25/2026349.64350.16345.60346.9620,674,807346.74
8/24/2026343.62351.60342.49348.0626,323,312347.84
8/21/2026342.58346.20340.40344.8220,993,783344.60
8/20/2026343.06343.90338.56340.6718,561,297340.45
8/19/2026342.45346.73340.66344.7219,712,344344.50
8/18/2026342.40344.87340.19344.2019,227,359343.98
8/17/2026346.27347.25341.93344.0018,274,911343.78
8/14/2026346.80350.45344.50345.9017,808,980345.68
8/13/2026345.77347.93343.76346.3617,867,828346.14
8/12/2026346.31346.48340.88343.5424,991,595343.32
8/11/2026355.89356.81343.39343.8029,052,389343.58
8/10/2026355.18357.61352.71357.5218,980,087357.29
8/07/2026356.72358.90353.78354.3019,860,938354.07
8/06/2026360.77364.13356.88357.7525,274,638357.52
8/05/2026383.34384.48356.77362.4346,908,385362.20
8/04/2026368.22380.52367.50377.6535,872,938377.41
8/03/2026365.45376.69363.35373.5138,992,243373.27
7/31/2026340.83358.58340.00356.1346,504,964355.90
7/30/2026334.20336.51330.34333.6630,116,663333.45
7/29/2026334.67342.50331.62336.7127,466,353336.49
7/28/2026327.90335.88324.44333.7129,469,012333.50
7/27/2026325.04330.42324.45326.5628,767,368326.35
7/24/2026318.42324.18317.32319.7431,857,040319.54
7/23/2026321.13324.49314.90317.6969,342,045317.49
7/22/2026348.15349.94341.73342.0939,103,024341.87
7/21/2026351.32351.32347.00347.1523,331,562346.93
7/20/2026350.88359.68350.52351.9924,828,251351.76