-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+1.37% -
3 MONTH PERFORMANCE
+9.63% -
6 MONTH PERFORMANCE
-1.21% -
YEAR-TO-DATE PERFORMANCE
+22.76% -
1 YEAR PERFORMANCE
+32.44%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $173.12 | $173.02 (-0.06%) | $174.32 | $172.51 | 13.21 M | $2,105.77 B |
| 12/02/2024 | $170.32 | $172.98 (1.56%) | $173.60 | $170.27 | 16.59 M | $2,107.61 B |
| 11/29/2024 | $170.06 | $170.49 (0.25%) | $170.87 | $168.75 | 9.25 M | $2,076.40 B |
| 11/27/2024 | $170.68 | $170.82 (0.08%) | $171.14 | $169.67 | 12.43 M | $2,079.84 B |
| 11/26/2024 | $169.49 | $170.62 (0.67%) | $171.50 | $169.43 | 14.94 M | $2,078.48 B |
| 11/25/2024 | $167.99 | $169.43 (0.86%) | $170.46 | $167.40 | 21.40 M | $2,060.42 B |
| 11/22/2024 | $167.16 | $166.57 (-0.35%) | $168.26 | $165.71 | 24.50 M | $2,024.90 B |
| 11/21/2024 | $175.46 | $169.24 (-3.54%) | $175.58 | $165.31 | 38.84 M | $2,060.17 B |
| 11/20/2024 | $178.83 | $177.33 (-0.84%) | $179.11 | $175.33 | 15.73 M | $2,162.79 B |
| 11/19/2024 | $175.24 | $179.58 (2.48%) | $180.17 | $175.12 | 15.39 M | $2,189.09 B |
| 11/18/2024 | $174.96 | $176.80 (1.05%) | $176.91 | $174.42 | 18.73 M | $2,154.44 B |
| 11/15/2024 | $175.64 | $173.89 (-1%) | $175.88 | $172.75 | 21.71 M | $2,119.90 B |
| 11/14/2024 | $179.75 | $177.35 (-1.34%) | $180.45 | $176.03 | 17.93 M | $2,157.88 B |
| 11/13/2024 | $182.15 | $180.49 (-0.91%) | $182.62 | $180.12 | 13.97 M | $2,198.44 B |
| 11/12/2024 | $181.38 | $183.32 (1.07%) | $184.03 | $180.99 | 14.07 M | $2,232.11 B |
| 11/11/2024 | $180.07 | $181.97 (1.06%) | $182.09 | $179.99 | 12.50 M | $2,216.50 B |
| 11/08/2024 | $182.00 | $179.86 (-1.18%) | $182.35 | $179.57 | 15.02 M | $2,191.92 B |
| 11/07/2024 | $179.11 | $182.28 (1.77%) | $182.58 | $178.89 | 16.73 M | $2,221.42 B |
| 11/06/2024 | $175.35 | $178.33 (1.7%) | $178.64 | $175.04 | 27.06 M | $2,169.31 B |
| 11/05/2024 | $170.83 | $171.41 (0.34%) | $172.10 | $170.37 | 12.52 M | $2,086.10 B |
| 11/04/2024 | $171.24 | $170.68 (-0.33%) | $171.92 | $169.49 | 16.19 M | $2,079.96 B |
| 11/01/2024 | $171.54 | $172.65 (0.65%) | $173.82 | $170.31 | 21.75 M | $2,105.15 B |
| 10/31/2024 | $174.72 | $172.69 (-1.16%) | $178.42 | $172.56 | 32.80 M | $2,102.94 B |
| 10/30/2024 | $182.41 | $176.14 (-3.44%) | $183.79 | $175.75 | 49.70 M | $2,144.11 B |
| 10/29/2024 | $169.39 | $171.14 (1.03%) | $171.86 | $168.66 | 28.92 M | $2,085.37 B |
| 10/28/2024 | $170.59 | $168.34 (-1.32%) | $170.61 | $165.79 | 20.86 M | $2,048.99 B |
| 10/25/2024 | $165.37 | $166.99 (0.98%) | $167.40 | $165.23 | 14.57 M | $2,039.93 B |
| 10/24/2024 | $164.59 | $164.53 (-0.04%) | $165.05 | $162.77 | 12.76 M | $2,008.45 B |
| 10/23/2024 | $166.43 | $164.48 (-1.17%) | $167.60 | $163.63 | 12.75 M | $2,009.19 B |
| 10/22/2024 | $164.70 | $166.82 (1.29%) | $167.47 | $164.67 | 11.96 M | $2,038.32 B |
| 10/21/2024 | $164.58 | $165.80 (0.74%) | $166.22 | $164.31 | 11.38 M | $2,025.12 B |
| 10/18/2024 | $164.87 | $165.05 (0.11%) | $166.37 | $164.75 | 13.09 M | $2,017.09 B |
| 10/17/2024 | $167.38 | $164.51 (-1.71%) | $167.93 | $164.37 | 15.11 M | $2,011.04 B |
| 10/16/2024 | $166.03 | $166.74 (0.43%) | $167.28 | $165.22 | 9.97 M | $2,038.57 B |
| 10/15/2024 | $167.14 | $166.90 (-0.14%) | $169.09 | $166.05 | 14.83 M | $2,042.27 B |
| 10/14/2024 | $164.91 | $166.35 (0.87%) | $167.62 | $164.78 | 9.98 M | $2,036.10 B |
| 10/11/2024 | $163.33 | $164.52 (0.73%) | $165.27 | $162.50 | 10.95 M | $2,014.87 B |
| 10/10/2024 | $162.11 | $163.18 (0.66%) | $164.31 | $161.64 | 12.90 M | $2,000.55 B |
| 10/09/2024 | $164.86 | $163.06 (-1.09%) | $166.26 | $161.12 | 19.67 M | $1,997.84 B |
| 10/08/2024 | $165.43 | $165.70 (0.16%) | $166.10 | $164.31 | 11.72 M | $2,028.94 B |
| 10/07/2024 | $169.14 | $164.39 (-2.81%) | $169.90 | $164.13 | 14.03 M | $2,011.66 B |
| 10/04/2024 | $169.34 | $168.56 (-0.46%) | $169.55 | $166.96 | 11.44 M | $2,062.02 B |
| 10/03/2024 | $165.82 | $167.21 (0.84%) | $167.91 | $165.37 | 11.00 M | $2,047.21 B |
| 10/02/2024 | $167.76 | $167.31 (-0.27%) | $168.88 | $166.25 | 12.75 M | $2,047.21 B |
| 10/01/2024 | $168.86 | $168.42 (-0.26%) | $170.44 | $165.90 | 18.63 M | $2,061.16 B |
| 09/30/2024 | $164.78 | $167.19 (1.46%) | $167.36 | $164.64 | 14.08 M | $2,047.09 B |
| 09/27/2024 | $163.91 | $165.29 (0.84%) | $166.97 | $163.83 | 13.60 M | $2,023.63 B |
| 09/26/2024 | $165.03 | $163.83 (-0.73%) | $165.50 | $163.50 | 18.23 M | $2,008.58 B |
| 09/25/2024 | $162.97 | $162.99 (0.01%) | $164.22 | $162.78 | 13.61 M | $1,993.27 B |
| 09/24/2024 | $164.25 | $163.64 (-0.37%) | $164.55 | $162.03 | 18.77 M | $2,003.15 B |
| 09/23/2024 | $165.34 | $163.07 (-1.37%) | $166.61 | $162.95 | 15.65 M | $1,997.71 B |
| 09/20/2024 | $164.52 | $164.64 (0.07%) | $164.75 | $163.18 | 46.36 M | $2,019.19 B |
| 09/19/2024 | $164.82 | $163.24 (-0.96%) | $164.99 | $162.52 | 17.55 M | $2,001.29 B |
| 09/18/2024 | $160.85 | $160.81 (-0.02%) | $161.63 | $159.66 | 16.76 M | $1,972.53 B |
| 09/17/2024 | $160.09 | $160.28 (0.12%) | $161.59 | $159.41 | 12.06 M | $1,966.49 B |
| 09/16/2024 | $158.33 | $158.99 (0.42%) | $159.24 | $157.61 | 14.16 M | $1,950.93 B |
| 09/13/2024 | $156.36 | $158.37 (1.29%) | $159.28 | $156.11 | 16.73 M | $1,943.53 B |
| 09/12/2024 | $154.81 | $155.54 (0.47%) | $155.61 | $153.50 | 21.02 M | $1,909.34 B |
| 09/11/2024 | $151.09 | $152.15 (0.7%) | $152.48 | $148.70 | 18.99 M | $1,865.77 B |
| 09/10/2024 | $151.45 | $150.01 (-0.95%) | $152.30 | $149.54 | 20.40 M | $1,834.91 B |
| 09/09/2024 | $153.63 | $149.54 (-2.66%) | $154.64 | $148.20 | 28.06 M | $1,835.53 B |
| 09/06/2024 | $158.69 | $152.13 (-4.13%) | $159.22 | $151.94 | 25.00 M | $1,862.81 B |
| 09/05/2024 | $157.78 | $158.60 (0.52%) | $161.01 | $157.52 | 14.14 M | $1,940.81 B |
| 09/04/2024 | $158.07 | $157.81 (-0.16%) | $160.40 | $157.44 | 17.41 M | $1,931.06 B |