-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
-9.88% -
6 MONTH PERFORMANCE
+8.56% -
YEAR-TO-DATE PERFORMANCE
+17.29% -
1 YEAR PERFORMANCE
+24.16%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $163.32 | $158.61 (-2.88%) | $163.38 | $157.85 | 26.53 M | $1,942.29 B |
| 08/30/2024 | $164.22 | $165.11 (0.54%) | $165.28 | $163.41 | 18.50 M | $2,016.60 B |
| 08/29/2024 | $166.06 | $163.40 (-1.6%) | $167.63 | $161.98 | 17.13 M | $1,996.85 B |
| 08/28/2024 | $166.78 | $164.50 (-1.37%) | $167.39 | $163.28 | 15.21 M | $2,010.06 B |
| 08/27/2024 | $167.61 | $166.38 (-0.73%) | $168.25 | $166.16 | 13.72 M | $2,032.65 B |
| 08/26/2024 | $168.16 | $167.93 (-0.14%) | $169.38 | $166.32 | 11.99 M | $2,050.91 B |
| 08/23/2024 | $166.55 | $167.43 (0.53%) | $167.95 | $165.66 | 14.28 M | $2,044.25 B |
| 08/22/2024 | $169.04 | $165.49 (-2.1%) | $169.42 | $165.03 | 19.12 M | $2,021.78 B |
| 08/21/2024 | $166.99 | $167.63 (0.38%) | $168.64 | $166.57 | 15.27 M | $2,047.09 B |
| 08/20/2024 | $168.74 | $168.96 (0.13%) | $170.41 | $168.66 | 12.62 M | $2,063.50 B |
| 08/19/2024 | $167.00 | $168.40 (0.84%) | $168.47 | $166.09 | 13.10 M | $2,057.21 B |
| 08/16/2024 | $163.41 | $164.74 (0.81%) | $166.95 | $163.08 | 16.85 M | $2,011.42 B |
| 08/15/2024 | $162.21 | $163.17 (0.59%) | $163.52 | $161.49 | 18.39 M | $1,990.93 B |
| 08/14/2024 | $164.21 | $162.03 (-1.33%) | $164.96 | $159.53 | 22.52 M | $1,979.45 B |
| 08/13/2024 | $165.19 | $165.93 (0.45%) | $166.54 | $164.77 | 12.72 M | $2,026.23 B |
| 08/12/2024 | $166.00 | $163.95 (-1.23%) | $166.70 | $163.55 | 12.44 M | $2,003.15 B |
| 08/09/2024 | $161.65 | $165.39 (2.31%) | $165.52 | $160.93 | 13.55 M | $2,020.18 B |
| 08/08/2024 | $162.34 | $163.84 (0.92%) | $165.50 | $162.03 | 15.73 M | $1,999.94 B |
| 08/07/2024 | $163.24 | $160.75 (-1.53%) | $164.79 | $160.24 | 19.33 M | $1,961.80 B |
| 08/06/2024 | $160.95 | $160.54 (-0.25%) | $162.35 | $158.13 | 36.15 M | $1,953.77 B |
| 08/05/2024 | $157.37 | $160.64 (2.08%) | $165.94 | $156.60 | 34.91 M | $1,965.62 B |
| 08/02/2024 | $168.19 | $168.40 (0.12%) | $170.21 | $166.39 | 18.91 M | $2,057.08 B |
| 08/01/2024 | $171.98 | $172.45 (0.27%) | $175.68 | $170.51 | 17.18 M | $2,107.69 B |
| 07/31/2024 | $174.92 | $173.15 (-1.01%) | $175.91 | $171.72 | 15.65 M | $2,117.32 B |
| 07/30/2024 | $171.83 | $171.86 (0.02%) | $172.95 | $170.12 | 13.68 M | $2,101.89 B |
| 07/29/2024 | $170.50 | $171.13 (0.37%) | $172.16 | $169.72 | 13.77 M | $2,092.51 B |
| 07/26/2024 | $168.77 | $168.68 (-0.05%) | $169.84 | $165.87 | 25.15 M | $2,061.28 B |
| 07/25/2024 | $174.25 | $169.16 (-2.92%) | $175.20 | $169.05 | 28.97 M | $2,064.74 B |
| 07/24/2024 | $175.39 | $174.37 (-0.58%) | $177.95 | $173.57 | 31.25 M | $2,130.77 B |
| 07/23/2024 | $183.84 | $183.60 (-0.13%) | $185.22 | $183.33 | 23.77 M | $2,243.83 B |
| 07/22/2024 | $182.35 | $183.35 (0.55%) | $184.30 | $181.90 | 16.30 M | $2,242.35 B |
| 07/19/2024 | $180.37 | $179.39 (-0.54%) | $181.97 | $178.86 | 14.49 M | $2,192.86 B |
| 07/18/2024 | $183.54 | $179.22 (-2.35%) | $184.05 | $178.21 | 17.88 M | $2,193.23 B |
| 07/17/2024 | $184.68 | $182.62 (-1.12%) | $185.23 | $181.62 | 17.38 M | $2,234.33 B |
| 07/16/2024 | $188.96 | $185.50 (-1.83%) | $190.34 | $185.12 | 12.76 M | $2,270.12 B |
| 07/15/2024 | $186.49 | $188.19 (0.91%) | $189.90 | $186.49 | 12.19 M | $2,302.34 B |
| 07/12/2024 | $186.92 | $186.78 (-0.07%) | $188.69 | $186.14 | 14.45 M | $2,284.32 B |
| 07/11/2024 | $191.34 | $187.30 (-2.11%) | $192.41 | $186.82 | 16.45 M | $2,290.49 B |
| 07/10/2024 | $190.75 | $192.66 (1%) | $193.31 | $190.62 | 12.05 M | $2,359.73 B |
| 07/09/2024 | $191.75 | $190.44 (-0.68%) | $192.86 | $190.23 | 10.22 M | $2,332.58 B |
| 07/08/2024 | $191.37 | $190.48 (-0.47%) | $191.68 | $189.32 | 12.10 M | $2,333.20 B |
| 07/05/2024 | $187.32 | $191.96 (2.48%) | $192.26 | $187.32 | 14.30 M | $2,352.58 B |
| 07/03/2024 | $186.30 | $187.39 (0.59%) | $187.62 | $185.39 | 7.41 M | $2,293.58 B |
| 07/02/2024 | $183.47 | $186.61 (1.71%) | $186.95 | $183.06 | 12.56 M | $2,286.42 B |
| 07/01/2024 | $184.48 | $184.49 (0.01%) | $185.34 | $182.73 | 11.82 M | $2,258.65 B |
| 06/28/2024 | $185.72 | $183.42 (-1.24%) | $186.58 | $183.33 | 23.03 M | $2,248.28 B |