-
5 DAY PERFORMANCE
+2.01% -
1 MONTH PERFORMANCE
+7.25% -
3 MONTH PERFORMANCE
+6.10% -
6 MONTH PERFORMANCE
-1.06% -
YEAR-TO-DATE PERFORMANCE
+25.96% -
1 YEAR PERFORMANCE
+28.47%
Alphabet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $177.34 | $175.98 (-0.77%) | $177.68 | $173.78 | 18.92 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 |
| 10/14/2024 | $163.64 | $164.96 (0.81%) | $166.23 | $163.40 | 19.02 M | $2,036.10 B |
| 10/11/2024 | $162.13 | $163.24 (0.68%) | $163.90 | $161.24 | 15.34 M | $2,014.87 B |
| 10/10/2024 | $160.87 | $162.08 (0.75%) | $163.07 | $160.40 | 14.14 M | $2,000.55 B |
| 10/09/2024 | $163.45 | $161.86 (-0.97%) | $164.84 | $159.74 | 31.18 M | $1,997.84 B |
| 10/08/2024 | $163.94 | $164.38 (0.27%) | $164.73 | $162.87 | 23.07 M | $2,028.94 B |
| 10/07/2024 | $167.72 | $162.98 (-2.83%) | $168.48 | $162.75 | 22.46 M | $2,011.66 B |
| 10/04/2024 | $168.06 | $167.06 (-0.6%) | $168.23 | $165.48 | 19.09 M | $2,062.02 B |
| 10/03/2024 | $164.41 | $165.86 (0.88%) | $166.64 | $163.92 | 15.07 M | $2,047.21 B |
| 10/02/2024 | $166.42 | $165.86 (-0.34%) | $167.52 | $164.73 | 17.76 M | $2,047.21 B |
| 10/01/2024 | $167.69 | $166.99 (-0.42%) | $169.16 | $164.58 | 28.34 M | $2,061.16 B |
| 09/30/2024 | $163.32 | $165.85 (1.55%) | $166.15 | $163.26 | 20.48 M | $2,047.09 B |
| 09/27/2024 | $162.81 | $163.95 (0.7%) | $165.70 | $162.63 | 21.10 M | $2,023.63 B |
| 09/26/2024 | $163.64 | $162.73 (-0.56%) | $164.08 | $162.28 | 20.32 M | $2,008.58 B |
| 09/25/2024 | $161.47 | $161.49 (0.01%) | $162.81 | $161.30 | 18.87 M | $1,993.27 B |
| 09/24/2024 | $163.03 | $162.29 (-0.45%) | $163.22 | $160.69 | 23.33 M | $2,003.15 B |
| 09/23/2024 | $164.35 | $161.85 (-1.52%) | $165.49 | $161.67 | 24.15 M | $1,997.71 B |
| 09/20/2024 | $163.50 | $163.59 (0.06%) | $163.73 | $162.06 | 40.90 M | $2,019.19 B |
| 09/19/2024 | $163.71 | $162.14 (-0.96%) | $163.79 | $161.34 | 26.59 M | $2,001.29 B |
| 09/18/2024 | $159.86 | $159.81 (-0.03%) | $160.50 | $158.60 | 23.68 M | $1,972.53 B |
| 09/17/2024 | $159.02 | $159.32 (0.19%) | $160.55 | $158.38 | 20.72 M | $1,966.49 B |
| 09/16/2024 | $157.31 | $158.06 (0.48%) | $158.25 | $156.60 | 18.38 M | $1,950.93 B |
| 09/13/2024 | $155.43 | $157.46 (1.31%) | $158.38 | $155.21 | 29.59 M | $1,943.53 B |
| 09/12/2024 | $153.80 | $154.69 (0.58%) | $154.82 | $152.65 | 29.70 M | $1,909.34 B |
| 09/11/2024 | $149.92 | $151.16 (0.83%) | $151.50 | $147.52 | 29.61 M | $1,865.77 B |
| 09/10/2024 | $150.45 | $148.66 (-1.19%) | $151.27 | $148.34 | 31.12 M | $1,834.91 B |
| 09/09/2024 | $152.51 | $148.71 (-2.49%) | $153.40 | $147.22 | 39.26 M | $1,835.53 B |
| 09/06/2024 | $157.30 | $150.92 (-4.06%) | $157.83 | $150.55 | 37.91 M | $1,862.81 B |
| 09/05/2024 | $156.30 | $157.24 (0.6%) | $159.45 | $155.98 | 18.69 M | $1,940.81 B |
| 09/04/2024 | $156.66 | $156.45 (-0.13%) | $159.00 | $155.96 | 19.35 M | $1,931.06 B |
| 09/03/2024 | $161.72 | $157.36 (-2.7%) | $161.85 | $156.48 | 38.95 M | $1,942.29 B |
| 08/30/2024 | $162.62 | $163.38 (0.47%) | $163.66 | $161.69 | 22.12 M | $2,016.60 B |
| 08/29/2024 | $164.31 | $161.78 (-1.54%) | $165.97 | $160.25 | 19.70 M | $1,996.85 B |
| 08/28/2024 | $165.04 | $162.85 (-1.33%) | $165.60 | $161.53 | 16.41 M | $2,010.06 B |
| 08/27/2024 | $165.84 | $164.68 (-0.7%) | $166.44 | $164.46 | 11.82 M | $2,032.65 B |
| 08/26/2024 | $166.38 | $166.16 (-0.13%) | $167.55 | $164.46 | 14.19 M | $2,050.91 B |
| 08/23/2024 | $164.72 | $165.62 (0.55%) | $166.18 | $163.83 | 13.96 M | $2,044.25 B |
| 08/22/2024 | $167.26 | $163.80 (-2.07%) | $167.59 | $163.31 | 22.49 M | $2,021.78 B |
| 08/21/2024 | $165.15 | $165.85 (0.42%) | $166.85 | $164.67 | 22.90 M | $2,047.09 B |