Alphabet Inc. (GOOG) Charts

$184.98

$1.21 (0.66%)
Last update: 07/17/25, 05:49:50 PM EST
Day's range
$181.5
Day's range
$185.15

5 DAY PERFORMANCE

+1.96%

1 MONTH PERFORMANCE

+4.31%

3 MONTH PERFORMANCE

+20.54%

6 MONTH PERFORMANCE

-6.42%

YEAR-TO-DATE PERFORMANCE

-2.93%

1 YEAR PERFORMANCE

+1.23%

Alphabet Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $183.12 $185.06 (1.06%) $185.14 $181.48 16.48 M $2,224.62 B
07/16/2025 $184.32 $183.77 (-0.3%) $185.34 $183.08 21.15 M $2,229.12 B
07/15/2025 $183.94 $183.10 (-0.46%) $185.41 $182.39 23.91 M $2,217.31 B
07/14/2025 $182.07 $182.81 (0.41%) $184.73 $180.71 20.99 M $2,211.95 B
07/11/2025 $177.91 $181.31 (1.91%) $182.61 $177.54 23.98 M $2,195.25 B
07/10/2025 $176.67 $178.70 (1.15%) $179.59 $175.74 24.69 M $2,163.94 B
07/09/2025 $176.11 $177.66 (0.88%) $180.28 $173.88 31.29 M $2,151.76 B
07/08/2025 $178.78 $175.16 (-2.02%) $178.79 $173.92 24.11 M $2,124.23 B
07/07/2025 $180.14 $177.56 (-1.43%) $180.34 $176.64 20.99 M $2,153.83 B
07/03/2025 $179.82 $180.55 (0.41%) $180.77 $178.19 13.29 M $2,187.21 B
07/02/2025 $176.55 $179.76 (1.82%) $179.94 $176.09 19.33 M $2,176.37 B
07/01/2025 $176.81 $176.91 (0.06%) $177.22 $174.66 25.78 M $2,142.26 B
06/30/2025 $180.79 $177.39 (-1.88%) $181.58 $175.50 43.96 M $2,147.01 B
06/27/2025 $174.63 $178.27 (2.08%) $178.84 $172.71 74.05 M $2,175.03 B
06/26/2025 $173.39 $174.43 (0.6%) $174.65 $170.86 25.91 M $2,114.24 B
06/25/2025 $168.65 $171.49 (1.68%) $173.36 $168.56 23.63 M $2,079.39 B
06/24/2025 $167.69 $167.74 (0.03%) $169.25 $166.91 27.31 M $2,031.76 B
06/23/2025 $167.32 $166.01 (-0.78%) $168.48 $163.33 36.98 M $2,012.51 B
06/20/2025 $174.87 $167.73 (-4.08%) $175.37 $166.27 55.40 M $2,030.18 B
06/18/2025 $177.28 $173.98 (-1.86%) $177.82 $172.84 32.53 M $2,111.56 B
06/17/2025 $177.00 $177.23 (0.13%) $178.72 $175.94 17.66 M $2,143.60 B
06/16/2025 $175.91 $177.94 (1.15%) $178.25 $175.82 18.13 M $2,153.59 B
06/13/2025 $173.58 $175.88 (1.33%) $178.34 $173.57 20.87 M $2,128.00 B
06/12/2025 $177.48 $176.97 (-0.29%) $178.13 $176.11 17.35 M $2,140.55 B
06/11/2025 $181.23 $178.79 (-1.35%) $181.75 $178.00 18.99 M $2,160.66 B
06/10/2025 $177.76 $180.01 (1.27%) $182.45 $176.48 32.91 M $2,175.88 B
06/09/2025 $175.87 $177.63 (1%) $177.92 $175.66 18.82 M $2,145.30 B
06/06/2025 $172.30 $174.92 (1.52%) $175.83 $172.30 22.26 M $2,115.94 B
06/05/2025 $171.62 $169.81 (-1.05%) $172.36 $169.35 25.42 M $2,049.30 B
06/04/2025 $168.28 $169.39 (0.66%) $169.58 $167.80 18.51 M $2,047.35 B
06/03/2025 $168.87 $167.71 (-0.69%) $169.80 $166.68 25.39 M $2,024.57 B
06/02/2025 $169.01 $170.37 (0.8%) $171.06 $168.65 24.74 M $2,059.29 B
05/30/2025 $172.41 $172.85 (0.26%) $173.44 $168.53 36.26 M $2,092.31 B
05/29/2025 $175.00 $172.96 (-1.17%) $175.40 $171.78 21.23 M $2,093.77 B
05/28/2025 $173.98 $173.38 (-0.34%) $176.48 $173.01 26.00 M $2,099.86 B
05/27/2025 $171.30 $173.98 (1.56%) $174.29 $171.21 24.34 M $2,106.44 B
05/23/2025 $170.28 $169.59 (-0.41%) $171.21 $169.26 24.96 M $2,052.47 B
05/22/2025 $173.35 $171.98 (-0.79%) $178.13 $171.88 45.02 M $2,081.71 B
05/21/2025 $164.95 $170.06 (3.1%) $174.53 $164.89 45.57 M $2,053.57 B
05/20/2025 $167.76 $165.32 (-1.45%) $169.68 $164.26 33.56 M $1,997.77 B
05/19/2025 $165.72 $167.87 (1.3%) $167.95 $165.42 21.37 M $2,028.96 B
05/16/2025 $168.93 $167.43 (-0.89%) $170.65 $166.95 36.27 M $2,068.57 B
05/15/2025 $167.14 $165.40 (-1.04%) $167.51 $163.84 22.72 M $2,040.81 B
05/14/2025 $161.31 $166.81 (3.41%) $168.34 $160.93 31.77 M $2,058.36 B
05/13/2025 $159.92 $160.89 (0.61%) $162.06 $157.58 24.94 M $1,985.67 B
05/12/2025 $159.10 $159.58 (0.3%) $160.44 $157.89 31.88 M $1,972.35 B
05/09/2025 $155.55 $154.38 (-0.75%) $156.43 $153.83 22.87 M $1,901.28 B
05/08/2025 $155.92 $155.75 (-0.11%) $157.41 $154.10 38.39 M $1,920.32 B
05/07/2025 $166.07 $152.80 (-7.99%) $166.99 $149.49 78.90 M $1,884.23 B
05/06/2025 $163.96 $165.20 (0.76%) $166.74 $163.13 10.69 M $2,031.72 B
05/05/2025 $164.52 $166.05 (0.93%) $167.10 $164.47 15.31 M $2,043.92 B
05/02/2025 $164.96 $165.81 (0.52%) $166.70 $163.66 16.84 M $2,041.68 B
05/01/2025 $162.52 $162.79 (0.17%) $163.94 $160.93 21.90 M $2,007.70 B
04/30/2025 $159.86 $160.89 (0.64%) $161.37 $157.16 20.64 M $1,976.58 B
04/29/2025 $162.04 $162.06 (0.01%) $162.68 $159.39 15.96 M $1,993.51 B
04/28/2025 $164.26 $162.42 (-1.12%) $164.95 $160.38 20.87 M $1,999.11 B
04/25/2025 $167.10 $163.85 (-1.94%) $168.24 $163.00 35.15 M $2,015.92 B
04/24/2025 $158.53 $161.47 (1.85%) $161.71 $158.09 30.79 M $1,982.56 B
04/23/2025 $157.91 $157.72 (-0.12%) $160.02 $156.35 18.58 M $1,933.64 B
04/22/2025 $151.07 $153.90 (1.87%) $154.61 $150.87 15.91 M $1,885.35 B
04/21/2025 $150.97 $149.86 (-0.74%) $151.06 $148.40 16.15 M $1,838.05 B
04/17/2025 $156.61 $153.36 (-2.08%) $157.07 $150.90 19.51 M $1,881.49 B