5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+19.66%
6 MONTH PERFORMANCE
+8.87%
YEAR-TO-DATE PERFORMANCE
+4.82%
1 YEAR PERFORMANCE
+35.14%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $200.51 | $199.63 (-0.44%) | $203.84 | $199.44 | 17.47 M | $2,434.03 B |
| 01/17/2025 | $198.05 | $197.55 (-0.25%) | $198.81 | $195.31 | 22.11 M | $2,408.84 B |
| 01/16/2025 | $195.83 | $194.41 (-0.73%) | $196.98 | $194.30 | 13.45 M | $2,370.86 B |
| 01/15/2025 | $194.35 | $196.98 (1.35%) | $197.80 | $193.33 | 12.89 M | $2,403.31 B |
| 01/14/2025 | $192.50 | $191.05 (-0.75%) | $193.27 | $189.64 | 13.65 M | $2,330.92 B |
| 01/13/2025 | $191.35 | $192.29 (0.49%) | $192.49 | $188.66 | 13.17 M | $2,347.51 B |
| 01/10/2025 | $195.42 | $193.17 (-1.15%) | $197.62 | $191.60 | 20.75 M | $2,360.17 B |
| 01/08/2025 | $193.95 | $195.39 (0.74%) | $197.64 | $193.75 | 14.34 M | $2,383.65 B |
| 01/07/2025 | $198.27 | $196.71 (-0.79%) | $202.14 | $195.94 | 16.97 M | $2,402.57 B |
| 01/06/2025 | $195.15 | $197.96 (1.44%) | $199.56 | $195.06 | 19.48 M | $2,419.53 B |
| 01/03/2025 | $192.73 | $193.13 (0.21%) | $194.50 | $191.35 | 12.88 M | $2,357.10 B |
| 01/02/2025 | $191.49 | $190.63 (-0.45%) | $193.20 | $188.71 | 17.55 M | $2,328.09 B |
| 12/31/2024 | $192.45 | $190.44 (-1.04%) | $193.25 | $189.58 | 14.36 M | $2,326.50 B |
| 12/30/2024 | $190.87 | $192.69 (0.95%) | $193.78 | $190.36 | 12.21 M | $2,350.34 B |
| 12/27/2024 | $196.47 | $194.04 (-1.24%) | $196.80 | $191.97 | 14.69 M | $2,369.02 B |
| 12/26/2024 | $196.74 | $197.10 (0.18%) | $198.16 | $195.87 | 7.92 M | $2,403.92 B |
| 12/24/2024 | $196.17 | $197.57 (0.71%) | $197.67 | $195.20 | 6.81 M | $2,410.19 B |
| 12/23/2024 | $194.03 | $195.99 (1.01%) | $196.49 | $191.63 | 15.24 M | $2,392.00 B |
| 12/20/2024 | $187.01 | $192.96 (3.18%) | $194.14 | $186.37 | 45.32 M | $2,352.43 B |
| 12/19/2024 | $193.28 | $189.70 (-1.85%) | $194.60 | $189.52 | 26.98 M | $2,316.79 B |
| 12/18/2024 | $196.83 | $190.15 (-3.39%) | $198.69 | $189.28 | 27.64 M | $2,315.44 B |
| 12/17/2024 | $198.53 | $197.12 (-0.71%) | $202.88 | $196.69 | 24.13 M | $2,401.71 B |
| 12/16/2024 | $194.37 | $198.16 (1.95%) | $200.64 | $194.11 | 32.25 M | $2,416.95 B |
| 12/13/2024 | $192.71 | $191.38 (-0.69%) | $194.34 | $191.26 | 18.88 M | $2,332.89 B |
| 12/12/2024 | $196.30 | $193.63 (-1.36%) | $196.71 | $193.28 | 25.20 M | $2,359.19 B |
| 12/11/2024 | $186.70 | $196.71 (5.36%) | $196.89 | $186.26 | 41.66 M | $2,401.47 B |
| 12/10/2024 | $184.54 | $186.53 (1.08%) | $188.03 | $182.67 | 34.32 M | $2,275.74 B |
| 12/09/2024 | $175.72 | $177.10 (0.79%) | $178.04 | $175.40 | 19.89 M | $2,155.30 B |
| 12/06/2024 | $173.88 | $176.49 (1.5%) | $176.84 | $173.55 | 13.32 M | $2,147.19 B |
| 12/05/2024 | $177.32 | $174.31 (-1.7%) | $177.71 | $174.01 | 16.15 M | $2,121.75 B |
| 12/04/2024 | $172.78 | $176.09 (1.92%) | $176.43 | $172.75 | 18.24 M | $2,143.01 B |
| 12/03/2024 | $173.12 | $173.02 (-0.06%) | $174.32 | $172.51 | 15.72 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 |