Alphabet-A (GOOGL)

344.08
+3.16 (0.93%)
NASDAQ · Last Trade: Sep 30th, 11:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026344.15352.60340.99344.0837,279,878344.08
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
9/22/2026357.65364.17350.22351.1629,749,494351.16
9/21/2026350.64357.61349.10354.9730,435,930354.97
9/18/2026357.31359.44348.44349.5447,632,166349.54
9/17/2026348.67349.50343.89347.3319,229,246347.33
9/16/2026347.08348.40340.64342.8718,906,608342.87
9/15/2026346.80348.07342.70344.9821,918,824344.98
9/14/2026343.12349.91342.14349.3936,066,172349.39
9/11/2026335.03342.98335.03338.5024,782,472338.50
9/10/2026328.23333.23327.74332.6023,531,656332.60
9/09/2026331.65331.85327.90330.6533,133,007330.65
9/08/2026335.42339.68333.22338.3622,905,335338.36
9/04/2026342.46343.53337.09338.4623,224,874338.46
9/03/2026340.56344.68340.06342.4820,717,258342.26
9/02/2026334.06340.00332.82337.1222,559,470336.90
9/01/2026336.00337.20333.05335.0223,325,311334.81
8/31/2026343.83344.59337.16339.3533,484,133339.13
8/28/2026340.70349.14340.27346.5925,363,809346.37
8/27/2026339.67341.69338.52340.6523,674,342340.43
8/26/2026346.62346.88340.18342.0020,394,992341.78
8/25/2026349.64350.16345.60346.9620,675,312346.74
8/24/2026343.61351.60342.49348.0626,325,015347.84
8/21/2026342.58346.20340.40344.8220,993,783344.60
8/20/2026343.06343.90338.56340.6718,561,441340.45
8/19/2026342.45346.73340.66344.7219,714,108344.50
8/18/2026342.40344.87340.19344.2019,228,611343.98
8/17/2026346.27347.25341.93344.0018,275,882343.78
8/14/2026346.80350.45344.50345.9017,808,980345.68
8/13/2026345.77347.93343.76346.3617,870,215346.14
8/12/2026346.31346.48340.88343.5424,993,776343.32
8/11/2026355.89356.81343.39343.8029,055,718343.58
8/10/2026355.17357.61352.71357.5218,980,958357.29
8/07/2026356.72358.90353.78354.3019,860,938354.07
8/06/2026360.77364.13356.88357.7525,275,292357.52
8/05/2026383.34384.48356.77362.4346,911,333362.20
8/04/2026368.22380.52367.50377.6535,874,671377.41
8/03/2026365.45376.69363.35373.5138,992,997373.27
7/31/2026340.83358.58340.00356.1346,504,964355.90
7/30/2026334.20336.51330.34333.6630,118,750333.45
7/29/2026334.67342.50331.62336.7127,469,219336.49
7/28/2026327.90335.88324.44333.7129,470,786333.50
7/27/2026325.04330.42324.45326.5628,762,432326.35
7/24/2026318.42324.18317.32319.7431,857,040319.54
7/23/2026321.13324.49314.90317.6969,343,255317.49
7/22/2026348.15349.94341.73342.0939,132,733341.87
7/21/2026351.32351.32347.00347.1523,334,058346.93
7/20/2026350.88359.68350.52351.9924,829,222351.76
7/17/2026346.00348.52341.36346.7729,959,427346.55
7/16/2026373.06375.27352.30354.4641,175,834354.23
7/15/2026357.97373.65357.76370.9228,321,781370.68
7/14/2026351.20360.16351.09359.5118,248,375359.28
7/13/2026356.19358.13351.75352.5115,866,025352.28
7/10/2026357.52357.82352.75357.1818,146,372356.95
7/09/2026354.31359.65351.08358.8924,723,012358.66
7/08/2026364.76367.84358.02361.9222,225,887361.69
7/07/2026369.07373.16365.50367.0324,043,455366.79
7/06/2026361.55367.93357.38366.4626,904,284366.23
7/02/2026359.48364.20353.42359.9126,037,968359.68
7/01/2026358.37362.97356.43361.2126,726,358360.98