GOOGL

Alphabet Historical Data

GOOGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 98.74 -1.40 -1.4% 99.63 99.66 97.47 31,587,504
Sep 22 2022 100.14 0.86 0.87% 98.82 101.24 98.79 34,281,319
Sep 21 2022 99.28 -1.86 -1.84% 101.67 102.88 99.27 31,403,707
Sep 20 2022 101.14 -1.93 -1.87% 102.08 102.35 100.52 26,498,413
Sep 19 2022 103.07 0.27 0.26% 101.75 103.33 101.55 23,006,764
Sep 16 2022 102.80 -0.11 -0.11% 102.07 103.13 100.94 42,783,739
Sep 15 2022 102.91 -2.09 -1.99% 104.03 105.27 102.35 34,135,633
Sep 14 2022 105.00 0.68 0.65% 104.57 105.275 103.66 26,559,972
Sep 13 2022 104.32 -6.54 -5.9% 107.80 108.255 104.1314 38,133,438
Sep 12 2022 110.86 0.21 0.19% 110.99 111.62 109.93 22,943,292
Sep 09 2022 110.65 2.27 2.09% 109.065 110.99 109.02 23,221,554
Sep 08 2022 108.38 -1.07 -0.98% 108.15 109.60 107.16 24,228,420
Sep 07 2022 109.45 2.64 2.47% 107.06 109.98 106.9601 23,139,507
Sep 06 2022 106.81 -1.04 -0.96% 107.30 108.03 105.78 25,053,949
Sep 05 2022 107.85 0.00 +0.00% 110.59 110.74 107.26 0
Sep 02 2022 107.85 -1.89 -1.72% 110.59 110.74 107.26 24,187,071
Sep 01 2022 109.74 1.52 1.4% 108.28 110.445 107.36 28,318,631
Aug 31 2022 108.22 -0.72 -0.66% 110.65 110.85 108.13 28,589,990
Aug 30 2022 108.94 -0.48 -0.44% 110.17 110.50 107.81 27,503,456
Aug 29 2022 109.42 -0.92 -0.83% 109.88 110.944 108.814 21,212,401
Aug 26 2022 110.34 -6.31 -5.41% 114.64 115.12 110.19 37,204,696
Aug 25 2022 116.65 2.96 2.6% 114.235 116.72 114.11 16,947,342
Aug 24 2022 113.69 -0.17 -0.15% 113.50 114.78 112.8701 17,722,025
Aug 23 2022 113.86 -0.38 -0.33% 113.52 115.01 113.43 15,851,562
Aug 22 2022 114.24 -2.97 -2.53% 115.20 115.63 113.85 21,446,019
Aug 19 2022 117.21 -2.96 -2.46% 119.07 119.15 116.76 21,798,292
Aug 18 2022 120.17 0.62 0.52% 119.45 120.82 118.7301 17,979,006
Aug 17 2022 119.55 -2.15 -1.77% 120.13 121.29 119.39 22,823,595
Aug 16 2022 121.70 -0.38 -0.31% 121.52 122.43 120.64 19,036,473
Aug 15 2022 122.08 0.40 0.33% 121.13 122.30 120.61 19,483,877
Aug 12 2022 121.68 2.84 2.39% 120.26 121.68 119.46 19,076,689
Aug 11 2022 118.84 -0.86 -0.72% 121.33 121.49 118.56 24,280,571
Aug 10 2022 119.70 3.07 2.63% 118.78 120.92 118.41 31,051,374
Aug 09 2022 116.63 -0.67 -0.57% 117.15 117.32 115.71 19,064,313
Aug 08 2022 117.30 -0.17 -0.14% 118.26 120.15 116.88 19,140,433
Aug 05 2022 117.47 -0.72 -0.61% 116.23 118.1056 116.00 19,150,618
Aug 04 2022 118.19 0.11 0.09% 117.47 118.7699 116.89 21,576,876
Aug 03 2022 118.08 2.95 2.56% 115.71 118.62 115.48 28,534,113
Aug 02 2022 115.13 0.27 0.24% 113.88 116.35 113.72 20,214,557
Aug 01 2022 114.86 -1.46 -1.26% 115.30 116.72 114.34 26,012,219
Jul 29 2022 116.32 2.10 1.84% 113.03 116.705 113.03 37,234,845
Jul 28 2022 114.22 1.16 1.03% 112.37 114.34 111.47 32,764,604
Jul 27 2022 113.06 8.04 7.66% 109.26 113.91 108.01 59,834,523
Jul 26 2022 105.02 -2.49 -2.32% 106.60 107.1799 104.07 47,553,311
Jul 25 2022 107.51 -0.39 -0.36% 108.38 109.8352 106.30 34,653,881
Jul 22 2022 107.90 -6.44 -5.63% 110.99 112.34 106.88 48,835,983
Jul 21 2022 114.34 0.44 0.39% 114.35 114.53 111.14 32,549,986
Jul 20 2022 113.90 0.09 0.08% 113.17 115.40 112.48 35,571,815
Jul 19 2022 113.81 4.78 4.38% 110.85 114.02 109.56 36,459,308
Jul 18 2022 109.03 -2.75 -2.46% 112.64 113.68 108.37 43,111,967
Jul 15 2022 111.7775 1.41 1.28% 112.1195 113.1356 110.90 46,633,960
Jul 14 2022 110.3675 -0.99 -0.89% 110.1005 111.093 108.4415 36,959,440
Jul 13 2022 111.3535 -2.67 -2.34% 111.7065 114.196 111.2015 43,605,180
Jul 12 2022 114.0205 -1.66 -1.43% 116.166 116.974 113.6902 29,883,080
Jul 11 2022 115.6765 -3.68 -3.08% 117.935 117.998 115.3305 31,202,660
Jul 08 2022 119.3535 0.57 0.48% 117.087 119.685 116.9013 38,321,480
Jul 07 2022 118.783 4.21 3.68% 115.0585 119.1783 114.8335 40,977,300
Jul 06 2022 114.572 1.31 1.16% 113.3275 115.5895 111.476 37,409,240
Jul 05 2022 113.263 4.53 4.16% 107.232 113.3768 105.7315 39,353,120
Jul 04 2022 108.7375 0.00 +0.00% 108.017 109.1445 106.7305 0
Jul 01 2022 108.7375 -0.23 -0.21% 108.017 109.1445 106.7305 35,495,840
Jun 30 2022 108.963 -2.74 -2.45% 109.974 110.888 106.8355 43,164,020
Jun 29 2022 111.7015 -0.31 -0.27% 111.749 113.1603 110.8725 24,704,600
Jun 28 2022 112.0075 -3.83 -3.3% 115.835 117.3095 111.848 35,844,660


Your Recent History
NASDAQ
GOOGL
Alphabet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now