Alphabet-A (GOOGL)

359.08
+1.71 (0.48%)
NASDAQ· Last Trade: Jul 1st, 1:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026353.86358.62350.40357.3735,247,811357.37
6/29/2026341.82354.35340.67353.6534,191,902353.65
6/26/2026342.55346.36330.20337.39115,155,268337.39
6/25/2026336.73345.57335.84343.7144,628,775343.71
6/24/2026349.04353.48341.93345.2944,949,315345.29
6/23/2026340.69349.29340.20346.1333,978,854346.13
6/22/2026357.95358.92341.72349.6852,737,035349.68
6/18/2026365.75369.48358.67368.0344,470,087368.03
6/17/2026369.13372.33362.02363.7924,524,666363.79
6/16/2026369.60376.00367.06373.2524,855,137373.25
6/15/2026367.93372.99366.55369.3527,714,343369.35
6/12/2026362.62366.57354.94359.6824,731,556359.68
6/11/2026355.92358.80346.36357.7735,504,748357.77
6/10/2026363.19368.56355.20356.3832,359,305356.38
6/09/2026367.09372.08357.30364.2629,532,898364.26
6/08/2026365.18366.20360.53363.3127,965,708363.31
6/05/2026366.34372.08364.12368.5337,499,054368.31
6/04/2026358.90373.25358.21372.1944,101,148371.97
6/03/2026362.03366.45358.08358.9955,513,404358.78
6/02/2026366.59373.54358.44361.8550,274,198361.63
6/01/2026376.52378.56373.52376.3728,529,880376.14
5/29/2026385.24385.24378.46380.3444,415,855380.11
5/28/2026388.00391.87385.16390.1324,346,052389.90
5/27/2026386.67393.88385.90388.8323,067,796388.60
5/26/2026384.51389.26382.60388.8827,730,435388.65
5/22/2026387.35388.74381.77382.9720,443,150382.74
5/21/2026385.70392.50383.02387.6624,842,511387.43
5/20/2026387.70393.86382.90388.9131,727,398388.68
5/19/2026396.96397.15386.11387.6639,517,341387.43
5/18/2026395.68408.61394.53396.9426,820,568396.70
5/15/2026396.32399.54393.18396.7820,310,133396.54
5/14/2026397.28402.93395.84401.0721,127,413400.83
5/13/2026385.60403.70385.00402.6228,113,861402.38
5/12/2026387.34388.52382.77387.3525,997,338387.12
5/11/2026393.64397.44388.47388.6430,727,492388.41
5/08/2026397.00402.00396.36400.8021,462,393400.56
5/07/2026399.92400.10392.68397.9924,419,473397.75
5/06/2026394.24399.85392.76398.0431,539,796397.80
5/05/2026386.23392.82384.02388.4323,811,875388.20
5/04/2026385.63387.38379.79383.2526,360,661383.02
5/01/2026381.63386.76379.05385.6930,403,101385.46
4/30/2026374.07385.84366.05384.8071,989,641384.57
4/29/2026347.57355.79344.21349.9435,161,010349.73
4/28/2026348.55352.28346.12349.7827,806,429349.57
4/27/2026345.98353.18342.73350.3428,556,716350.13
4/24/2026338.73345.27335.39344.4026,426,062344.19
4/23/2026341.18341.96336.18338.8918,640,934338.69
4/22/2026337.02339.82335.17339.3220,282,876339.12
4/21/2026337.68339.34331.35332.2923,113,090332.09
4/20/2026340.76341.40336.61337.4218,778,558337.22
4/17/2026337.65342.32336.24341.6825,762,502341.48
4/16/2026338.75339.88334.52336.0220,577,321335.82
4/15/2026332.89337.48330.90337.1224,902,703336.92
4/14/2026324.79333.29323.75332.9127,685,412332.71
4/13/2026317.14321.63315.47321.3118,849,710321.12
4/10/2026320.02321.83316.32317.2419,153,981317.05
4/09/2026315.90319.54311.06318.4923,703,837318.30
4/08/2026320.45322.08315.02317.3233,514,071317.13
4/07/2026302.73305.63297.72305.4623,089,846305.28
4/06/2026295.87300.62295.19299.9916,933,901299.81
4/02/2026290.69298.08289.45295.7721,680,513295.59
4/01/2026290.83300.52290.41297.3937,664,356297.21