TipRanks
Go Ultimate55% OFF

Alphabet Class A (GOOGL) Historical Prices

MX:GOOGL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,366.715,410.005,213.015,273.645,273.64-0.93%30,0713.64
Oct 29, 20265,470.005,470.015,268.985,323.145,323.14-12.09%98,08213.83
Oct 28, 20266,055.486,076.396,016.486,055.266,055.26+0.65%10,1121.40
Oct 27, 20265,942.006,048.005,931.906,015.916,015.91+2.19%7,5811.04
Oct 26, 20266,004.606,004.605,868.685,886.905,886.90-1.64%3,1420.43
Oct 23, 20266,020.016,058.845,979.005,984.955,984.95-1.03%7,9561.09
Oct 22, 20266,190.006,190.006,032.006,047.106,047.10-3.21%9,1381.27
Oct 21, 20266,280.006,280.006,166.006,247.536,247.53+0.08%5,1360.72
Oct 20, 20266,350.006,362.366,238.006,242.326,242.32-1.90%6,1190.82
Oct 19, 20266,313.486,390.266,313.486,363.456,363.45+0.96%2,1720.29
Oct 16, 20266,439.996,440.006,269.126,303.066,303.06-2.06%13,9881.88
Oct 15, 20266,399.986,488.016,380.006,435.316,435.31+0.01%2,1640.29
Oct 14, 20266,572.006,642.006,414.006,434.566,434.56-1.14%3,3930.44
Oct 13, 20266,500.006,562.296,444.256,508.796,508.79+0.67%5,4540.71
Oct 12, 20266,460.016,500.896,394.666,465.526,465.52-0.20%3,4790.42
Oct 09, 20266,400.006,533.006,350.006,478.556,478.55+2.30%12,3911.50
Oct 08, 20266,345.006,400.006,297.006,332.726,332.72+0.55%10,3671.28
Oct 07, 20266,278.016,303.006,205.006,298.156,298.15+0.59%5,5240.68
Oct 06, 20266,251.006,273.156,207.006,261.076,261.07-0.29%4,0330.49
Oct 05, 20266,217.126,290.006,190.016,279.126,279.12+0.62%11,7241.47
Oct 02, 20266,214.016,276.046,200.026,240.336,240.33+0.67%3,0120.37
Oct 01, 20266,367.126,400.006,181.016,198.696,198.69-1.02%10,9221.36
Sep 30, 20266,185.826,368.006,175.006,262.576,262.57+1.40%20,8762.71
Sep 29, 20266,150.006,187.636,091.506,176.186,176.18+0.61%9,7521.28
Sep 28, 20266,077.446,145.476,055.006,139.006,139.00+0.80%2,3780.31
Sep 25, 20266,070.016,156.006,058.006,090.146,090.14+0.34%3,7010.48
Sep 24, 20265,950.906,070.005,921.306,069.576,069.57+2.50%7,6331.01
Sep 23, 20266,077.116,077.115,913.785,921.305,921.30-2.56%6,3720.84
Sep 22, 20266,135.006,270.006,053.836,077.106,077.10-0.84%31,1324.35
Sep 21, 20266,085.006,153.006,059.006,128.446,128.44+1.57%7,2701.02
Sep 18, 20266,030.016,150.006,000.016,033.826,033.82+1.09%7,2540.99
Sep 17, 20265,925.015,985.125,920.025,968.725,968.72+1.06%2,9580.38
Sep 16, 20265,906.195,924.995,884.875,906.195,906.19+0.00%00.00
Sep 15, 20265,924.995,924.995,884.875,906.195,906.19-1.15%6,6940.88
Sep 14, 20265,850.005,994.995,850.005,974.695,974.69+3.89%5,3080.69
Sep 11, 20265,747.695,815.005,747.695,750.715,750.71+1.77%4,7590.63
Sep 10, 20265,612.575,659.995,575.005,650.505,650.50+1.18%3,7730.49
Sep 09, 20265,644.005,644.005,542.005,584.655,584.65-2.32%6,6950.88
Sep 08, 20265,686.005,750.005,650.005,717.095,717.09-1.68%4,2180.55
Sep 07, 20265,800.005,814.955,800.005,814.905,814.90+1.66%1030.01
Sep 04, 20265,790.025,792.005,675.015,720.185,720.18-1.47%6,9700.90
Sep 03, 20265,840.005,850.995,779.505,809.135,805.42+1.27%5,4990.71
Sep 02, 20265,750.005,760.005,708.905,736.165,732.49+0.85%7,9871.04
Sep 01, 20265,750.005,750.005,674.975,687.595,683.95-1.48%9,8101.28
Aug 31, 20265,850.015,850.015,744.245,773.035,769.34-2.42%6,1450.80
Aug 28, 20265,774.015,941.315,774.015,915.925,912.14+2.41%7,0620.91
Aug 27, 20265,787.995,816.925,759.695,776.445,772.75-0.35%4,5800.58
Aug 26, 20265,850.005,850.005,775.655,796.555,792.84-1.42%6,1950.78
Aug 25, 20265,947.315,947.315,859.885,880.315,876.55-0.63%1,0530.13
Aug 24, 20265,820.005,963.005,804.205,917.735,913.95+1.19%4,3130.54