5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+14.64%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+32.97%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $191.24 | $189.66 (-0.83%) | $191.98 | $188.31 | 17.09 M | $2,330.92 B |
| 01/13/2025 | $190.07 | $191.01 (0.49%) | $191.18 | $187.36 | 21.82 M | $2,347.51 B |
| 01/10/2025 | $194.30 | $192.04 (-1.16%) | $196.52 | $190.31 | 26.67 M | $2,360.17 B |
| 01/08/2025 | $192.57 | $193.95 (0.72%) | $196.29 | $192.38 | 24.86 M | $2,383.65 B |
| 01/07/2025 | $197.11 | $195.49 (-0.82%) | $201.00 | $194.60 | 26.49 M | $2,402.57 B |
| 01/06/2025 | $193.98 | $196.87 (1.49%) | $198.22 | $193.85 | 29.56 M | $2,419.53 B |
| 01/03/2025 | $191.37 | $191.79 (0.22%) | $193.21 | $189.98 | 18.60 M | $2,357.10 B |
| 01/02/2025 | $190.65 | $189.43 (-0.64%) | $192.00 | $187.50 | 20.37 M | $2,328.09 B |
| 12/31/2024 | $191.08 | $189.30 (-0.93%) | $191.96 | $188.51 | 17.47 M | $2,326.50 B |
| 12/30/2024 | $189.80 | $191.24 (0.76%) | $192.55 | $189.12 | 14.26 M | $2,350.34 B |
| 12/27/2024 | $194.95 | $192.76 (-1.12%) | $195.32 | $190.65 | 18.89 M | $2,369.02 B |
| 12/26/2024 | $195.15 | $195.60 (0.23%) | $196.75 | $194.38 | 12.06 M | $2,403.92 B |
| 12/24/2024 | $194.84 | $196.11 (0.65%) | $196.11 | $193.78 | 10.40 M | $2,410.19 B |
| 12/23/2024 | $192.62 | $194.63 (1.04%) | $195.10 | $190.15 | 25.68 M | $2,392.00 B |
| 12/20/2024 | $185.78 | $191.41 (3.03%) | $192.89 | $185.22 | 63.46 M | $2,352.43 B |
| 12/19/2024 | $191.63 | $188.51 (-1.63%) | $193.03 | $188.38 | 32.27 M | $2,316.79 B |
| 12/18/2024 | $195.22 | $188.40 (-3.49%) | $197.00 | $187.74 | 34.17 M | $2,315.44 B |
| 12/17/2024 | $197.25 | $195.42 (-0.93%) | $201.42 | $194.98 | 43.50 M | $2,401.71 B |
| 12/16/2024 | $192.87 | $196.66 (1.97%) | $199.00 | $192.62 | 44.93 M | $2,416.95 B |
| 12/13/2024 | $191.01 | $189.82 (-0.62%) | $192.73 | $189.64 | 25.14 M | $2,332.89 B |
| 12/12/2024 | $195.00 | $191.96 (-1.56%) | $195.18 | $191.71 | 34.82 M | $2,359.19 B |
| 12/11/2024 | $185.31 | $195.40 (5.44%) | $195.61 | $184.85 | 67.89 M | $2,401.47 B |
| 12/10/2024 | $182.85 | $185.17 (1.27%) | $186.36 | $181.05 | 54.81 M | $2,275.74 B |
| 12/09/2024 | $173.96 | $175.37 (0.81%) | $176.26 | $173.65 | 25.39 M | $2,155.30 B |
| 12/06/2024 | $172.03 | $174.71 (1.56%) | $175.08 | $171.86 | 21.46 M | $2,147.19 B |
| 12/05/2024 | $175.36 | $172.64 (-1.55%) | $176.06 | $172.33 | 21.36 M | $2,121.75 B |
| 12/04/2024 | $171.15 | $174.37 (1.88%) | $174.91 | $171.06 | 31.62 M | $2,143.01 B |
| 12/03/2024 | $171.49 | $171.34 (-0.09%) | $172.68 | $170.85 | 22.25 M | $2,105.77 B |
| 12/02/2024 | $168.77 | $171.49 (1.61%) | $172.08 | $168.57 | 23.79 M | $2,107.61 B |
| 11/29/2024 | $168.50 | $168.95 (0.27%) | $169.43 | $167.16 | 14.26 M | $2,076.40 B |
| 11/27/2024 | $169.00 | $169.23 (0.14%) | $169.48 | $168.02 | 19.27 M | $2,079.84 B |
| 11/26/2024 | $167.63 | $169.12 (0.89%) | $169.82 | $167.58 | 20.49 M | $2,078.48 B |
| 11/25/2024 | $166.09 | $167.65 (0.94%) | $168.63 | $165.61 | 33.14 M | $2,060.42 B |
| 11/22/2024 | $165.85 | $164.76 (-0.66%) | $166.46 | $163.90 | 38.60 M | $2,024.90 B |
| 11/21/2024 | $173.90 | $167.63 (-3.61%) | $174.13 | $163.70 | 59.73 M | $2,060.17 B |
| 11/20/2024 | $177.34 | $175.98 (-0.77%) | $177.68 | $173.78 | 19.00 M | $2,162.79 B |
| 11/19/2024 | $173.72 | $178.12 (2.53%) | $178.87 | $173.56 | 23.43 M | $2,189.09 B |
| 11/18/2024 | $173.42 | $175.30 (1.08%) | $175.44 | $172.90 | 20.21 M | $2,154.44 B |
| 11/15/2024 | $173.73 | $172.49 (-0.71%) | $174.14 | $171.22 | 32.50 M | $2,119.90 B |
| 11/14/2024 | $178.28 | $175.58 (-1.51%) | $178.82 | $174.32 | 31.01 M | $2,157.88 B |
| 11/13/2024 | $180.46 | $178.88 (-0.88%) | $180.96 | $178.54 | 23.18 M | $2,198.44 B |
| 11/12/2024 | $179.82 | $181.62 (1%) | $182.49 | $179.39 | 25.13 M | $2,232.11 B |
| 11/11/2024 | $178.58 | $180.35 (0.99%) | $180.55 | $178.47 | 17.45 M | $2,216.50 B |
| 11/08/2024 | $180.65 | $178.35 (-1.27%) | $180.90 | $178.08 | 22.01 M | $2,191.92 B |
| 11/07/2024 | $177.41 | $180.75 (1.88%) | $181.08 | $177.19 | 25.35 M | $2,221.42 B |
| 11/06/2024 | $173.80 | $176.51 (1.56%) | $176.94 | $173.50 | 33.70 M | $2,169.31 B |
| 11/05/2024 | $169.43 | $169.74 (0.18%) | $170.53 | $168.84 | 18.24 M | $2,086.10 B |
| 11/04/2024 | $169.93 | $169.24 (-0.41%) | $170.73 | $168.01 | 21.49 M | $2,079.96 B |
| 11/01/2024 | $170.07 | $171.29 (0.72%) | $172.32 | $168.88 | 31.80 M | $2,105.15 B |
| 10/31/2024 | $173.13 | $171.11 (-1.17%) | $176.82 | $171.00 | 44.77 M | $2,102.94 B |
| 10/30/2024 | $180.68 | $174.46 (-3.44%) | $182.02 | $174.06 | 68.89 M | $2,144.11 B |
| 10/29/2024 | $167.73 | $169.68 (1.16%) | $170.38 | $167.09 | 42.17 M | $2,085.37 B |
| 10/28/2024 | $168.75 | $166.72 (-1.2%) | $168.75 | $163.95 | 32.14 M | $2,048.99 B |
| 10/25/2024 | $163.67 | $165.27 (0.98%) | $165.59 | $163.42 | 19.83 M | $2,039.93 B |
| 10/24/2024 | $162.83 | $162.72 (-0.07%) | $163.33 | $161.01 | 22.41 M | $2,008.45 B |
| 10/23/2024 | $164.76 | $162.78 (-1.2%) | $165.82 | $161.93 | 18.28 M | $2,009.19 B |
| 10/22/2024 | $162.98 | $165.14 (1.33%) | $165.77 | $162.98 | 16.57 M | $2,038.32 B |
| 10/21/2024 | $162.95 | $164.07 (0.69%) | $164.50 | $162.62 | 20.95 M | $2,025.12 B |
| 10/18/2024 | $163.19 | $163.42 (0.14%) | $164.71 | $163.08 | 19.76 M | $2,017.09 B |
| 10/17/2024 | $165.73 | $162.93 (-1.69%) | $166.37 | $162.76 | 21.45 M | $2,011.04 B |
| 10/16/2024 | $164.53 | $165.16 (0.38%) | $165.80 | $163.74 | 16.41 M | $2,038.57 B |
| 10/15/2024 | $165.79 | $165.46 (-0.2%) | $167.68 | $164.63 | 20.25 M | $2,042.27 B |