5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
+31.82%
Alphabet Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $185.06 | $185.23 (0.09%) | $186.40 | $184.32 | 20.31 M | $2,264.99 B |
02/13/2025 | $184.32 | $186.14 (0.99%) | $186.28 | $183.14 | 21.40 M | $2,276.12 B |
02/12/2025 | $183.22 | $183.61 (0.21%) | $185.11 | $181.83 | 22.07 M | $2,245.18 B |
02/11/2025 | $185.03 | $185.32 (0.16%) | $186.94 | $184.28 | 21.24 M | $2,266.09 B |
02/10/2025 | $187.35 | $186.47 (-0.47%) | $188.20 | $185.86 | 23.11 M | $2,280.16 B |
02/07/2025 | $191.05 | $185.34 (-2.99%) | $191.18 | $183.24 | 49.32 M | $2,266.34 B |
02/06/2025 | $189.50 | $191.60 (1.11%) | $192.10 | $188.72 | 29.30 M | $2,342.88 B |
02/05/2025 | $191.07 | $191.33 (0.14%) | $192.75 | $188.03 | 70.46 M | $2,339.58 B |
02/04/2025 | $203.39 | $206.38 (1.47%) | $207.05 | $202.81 | 43.86 M | $2,523.61 B |
02/03/2025 | $200.69 | $201.23 (0.27%) | $203.75 | $200.10 | 27.84 M | $2,460.64 B |
01/31/2025 | $202.00 | $204.02 (1%) | $205.48 | $201.80 | 32.04 M | $2,494.76 B |
01/30/2025 | $198.00 | $200.87 (1.45%) | $201.40 | $197.67 | 24.35 M | $2,456.24 B |
01/29/2025 | $195.56 | $195.41 (-0.08%) | $196.79 | $193.43 | 18.22 M | $2,389.47 B |
01/28/2025 | $192.75 | $195.30 (1.32%) | $195.48 | $190.68 | 24.16 M | $2,388.13 B |
01/27/2025 | $192.41 | $191.81 (-0.31%) | $196.88 | $190.73 | 41.73 M | $2,345.45 B |
01/24/2025 | $198.10 | $200.21 (1.07%) | $200.90 | $198.00 | 23.88 M | $2,448.17 B |
01/23/2025 | $198.14 | $197.98 (-0.08%) | $200.30 | $195.20 | 26.95 M | $2,420.90 B |
01/22/2025 | $199.06 | $198.37 (-0.35%) | $200.48 | $197.53 | 26.20 M | $2,425.67 B |
01/21/2025 | $199.07 | $198.05 (-0.51%) | $202.29 | $197.87 | 29.97 M | $2,421.76 B |
01/17/2025 | $196.53 | $196.00 (-0.27%) | $197.23 | $193.75 | 27.74 M | $2,396.69 B |
01/16/2025 | $194.14 | $192.91 (-0.63%) | $195.48 | $192.81 | 17.82 M | $2,358.90 B |
01/15/2025 | $193.09 | $195.55 (1.27%) | $196.36 | $191.86 | 21.78 M | $2,391.19 B |
01/14/2025 | $191.24 | $189.66 (-0.83%) | $191.98 | $188.31 | 17.17 M | $2,319.16 B |
01/13/2025 | $190.07 | $191.01 (0.49%) | $191.18 | $187.36 | 21.82 M | $2,335.67 B |
01/10/2025 | $194.30 | $192.04 (-1.16%) | $196.52 | $190.31 | 26.67 M | $2,348.27 B |
01/08/2025 | $192.57 | $193.95 (0.72%) | $196.29 | $192.38 | 24.86 M | $2,371.62 B |
01/07/2025 | $197.11 | $195.49 (-0.82%) | $201.00 | $194.60 | 26.49 M | $2,390.45 B |
01/06/2025 | $193.98 | $196.87 (1.49%) | $198.22 | $193.85 | 29.56 M | $2,407.33 B |
01/03/2025 | $191.37 | $191.79 (0.22%) | $193.21 | $189.98 | 18.60 M | $2,345.21 B |
01/02/2025 | $190.65 | $189.43 (-0.64%) | $192.00 | $187.50 | 20.37 M | $2,316.35 B |
12/31/2024 | $191.08 | $189.30 (-0.93%) | $191.96 | $188.51 | 17.47 M | $2,314.76 B |
12/30/2024 | $189.80 | $191.24 (0.76%) | $192.55 | $189.12 | 14.26 M | $2,338.48 B |
12/27/2024 | $194.95 | $192.76 (-1.12%) | $195.32 | $190.65 | 18.89 M | $2,357.07 B |
12/26/2024 | $195.15 | $195.60 (0.23%) | $196.75 | $194.38 | 12.06 M | $2,391.80 B |
12/24/2024 | $194.84 | $196.11 (0.65%) | $196.11 | $193.78 | 10.40 M | $2,398.03 B |
12/23/2024 | $192.62 | $194.63 (1.04%) | $195.10 | $190.15 | 25.68 M | $2,379.94 B |
12/20/2024 | $185.78 | $191.41 (3.03%) | $192.89 | $185.22 | 63.46 M | $2,340.56 B |
12/19/2024 | $191.63 | $188.51 (-1.63%) | $193.03 | $188.38 | 32.27 M | $2,305.10 B |
12/18/2024 | $195.22 | $188.40 (-3.49%) | $197.00 | $187.74 | 34.17 M | $2,303.76 B |
12/17/2024 | $197.25 | $195.42 (-0.93%) | $201.42 | $194.98 | 43.50 M | $2,389.60 B |
12/16/2024 | $192.87 | $196.66 (1.97%) | $199.00 | $192.62 | 44.93 M | $2,404.76 B |
12/13/2024 | $191.01 | $189.82 (-0.62%) | $192.73 | $189.64 | 25.14 M | $2,321.12 B |
12/12/2024 | $195.00 | $191.96 (-1.56%) | $195.18 | $191.71 | 34.82 M | $2,347.29 B |
12/11/2024 | $185.31 | $195.40 (5.44%) | $195.61 | $184.85 | 67.89 M | $2,389.35 B |
12/10/2024 | $182.85 | $185.17 (1.27%) | $186.36 | $181.05 | 54.81 M | $2,264.26 B |
12/09/2024 | $173.96 | $175.37 (0.81%) | $176.26 | $173.65 | 25.39 M | $2,144.42 B |
12/06/2024 | $172.03 | $174.71 (1.56%) | $175.08 | $171.86 | 21.46 M | $2,136.35 B |
12/05/2024 | $175.36 | $172.64 (-1.55%) | $176.06 | $172.33 | 21.36 M | $2,111.04 B |
12/04/2024 | $171.15 | $174.37 (1.88%) | $174.91 | $171.06 | 31.62 M | $2,132.20 B |
12/03/2024 | $171.49 | $171.34 (-0.09%) | $172.68 | $170.85 | 22.25 M | $2,095.15 B |
12/02/2024 | $168.77 | $171.49 (1.61%) | $172.08 | $168.57 | 23.79 M | $2,096.98 B |
11/29/2024 | $168.50 | $168.95 (0.27%) | $169.43 | $167.16 | 14.26 M | $2,065.92 B |
11/27/2024 | $169.00 | $169.23 (0.14%) | $169.48 | $168.02 | 19.27 M | $2,069.34 B |
11/26/2024 | $167.63 | $169.12 (0.89%) | $169.82 | $167.58 | 20.49 M | $2,068.00 B |
11/25/2024 | $166.09 | $167.65 (0.94%) | $168.63 | $165.61 | 33.14 M | $2,050.02 B |
11/22/2024 | $165.85 | $164.76 (-0.66%) | $166.46 | $163.90 | 38.60 M | $2,014.69 B |
11/21/2024 | $173.90 | $167.63 (-3.61%) | $174.13 | $163.70 | 59.73 M | $2,049.78 B |
11/20/2024 | $177.34 | $175.98 (-0.77%) | $177.68 | $173.78 | 19.00 M | $2,151.88 B |
11/19/2024 | $173.72 | $178.12 (2.53%) | $178.87 | $173.56 | 23.43 M | $2,178.05 B |
11/18/2024 | $173.42 | $175.30 (1.08%) | $175.44 | $172.90 | 20.21 M | $2,143.57 B |