Alphabet Inc. (GOOGL) Charts

$185.23

south_east
-$0.91 (-0.49%)
Day's range
$184.32
Day's range
$186.4

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