Alphabet Inc.(GOOG) Stock Data & Analysis

Latest Close Price

$152.63

Market Cap

$1.848T

Volume (Avg)

20.2M

Date Open High Low Close Adj Close Volume
Apr 3, 2025 152.84 154.69 152.18 152.63 152.63 28,353,700
Apr 2, 2025 156.96 160.27 156.53 158.86 158.86 17,113,300
Apr 1, 2025 155.30 160.08 155.26 158.88 158.88 20,111,400
Mar 31, 2025 154.81 157.13 152.21 156.23 156.23 33,591,600
Mar 28, 2025 162.36 163.81 155.34 156.06 156.06 34,866,500
Mar 27, 2025 166.71 167.44 163.85 164.08 164.08 21,571,200
Mar 26, 2025 171.30 171.94 166.86 167.14 167.14 22,498,000
Mar 25, 2025 171.18 172.91 170.55 172.79 172.79 13,841,600
Mar 24, 2025 169.26 170.50 167.44 169.93 169.93 18,742,800
Mar 21, 2025 163.38 166.47 163.03 166.25 166.25 29,882,100
Mar 20, 2025 163.82 167.03 163.14 165.05 165.05 19,981,500
Mar 19, 2025 163.91 168.13 163.05 166.28 166.28 24,955,700
Mar 18, 2025 165.96 166.44 158.80 162.67 162.67 24,616,800
Mar 17, 2025 167.32 168.46 165.81 166.57 166.57 17,839,100
Mar 14, 2025 165.32 168.25 164.51 167.62 167.62 18,611,100
Mar 13, 2025 167.98 168.12 164.07 164.73 164.73 15,206,200
Mar 12, 2025 168.47 169.53 165.48 169.00 169.00 19,880,100
Mar 11, 2025 166.68 168.65 163.24 165.98 165.98 23,705,900
Mar 10, 2025 0.20 Dividend 170.16 170.45 165.57 167.81 167.81 28,990,700
Mar 7, 2025 173.24 176.90 172.25 175.75 175.55 16,395,300
Mar 6, 2025 172.55 176.73 172.51 174.21 174.01 19,082,400
Mar 5, 2025 172.32 175.75 170.93 174.99 174.79 18,848,000
Mar 4, 2025 167.94 175.16 167.54 172.61 172.41 30,711,400
Mar 3, 2025 173.73 175.00 167.64 168.66 168.47 24,122,000
Feb 28, 2025 170.30 171.80 168.39 169.72 169.72 13,444,114
Feb 27, 2025 175.94 176.59 169.75 170.21 170.21 25,880,000
Feb 26, 2025 176.95 178.08 173.59 174.70 174.70 23,693,300
Feb 25, 2025 180.15 180.76 176.77 177.37 177.37 20,832,500
Feb 24, 2025 183.80 185.09 180.88 181.19 181.19 18,734,000
Feb 21, 2025 187.29 187.47 181.13 181.58 181.58 19,520,800
Feb 20, 2025 186.50 187.12 184.60 186.64 186.64 12,063,800
Feb 19, 2025 186.18 187.36 185.50 187.13 187.13 13,120,500
Feb 18, 2025 187.44 187.78 183.58 185.80 185.80 19,796,000
Feb 14, 2025 186.83 188.15 186.11 186.87 186.87 12,714,200
Feb 13, 2025 186.05 186.84 184.79 185.94 185.94 11,555,800
Feb 12, 2025 184.49 185.90 183.27 184.43 184.43 10,981,200
Feb 11, 2025 183.95 184.77 182.29 183.41 183.41 9,812,700
Feb 10, 2025 182.44 184.62 181.15 182.10 182.10 8,736,000
Feb 07, 2025 180.78 181.50 179.52 180.33 180.33 7,634,800
Feb 06, 2025 180.42 181.15 179.13 179.65 179.65 7,320,900
Feb 05, 2025 179.93 180.92 178.34 179.41 179.41 6,911,400
Feb 04, 2025 178.47 179.62 177.52 178.13 178.13 6,300,100
Feb 03, 2025 177.23 178.50 176.18 177.00 177.00 5,765,900
Jan 31, 2025 176.09 177.57 175.62 176.07 176.07 5,456,300
Jan 30, 2025 175.35 176.63 174.67 175.18 175.18 5,239,500
Jan 29, 2025 174.78 175.50 174.15 174.92 174.92 4,921,800
Jan 28, 2025 173.97 174.83 172.92 173.54 173.54 4,732,600
Jan 27, 2025 172.63 173.35 171.94 172.46 172.46 4,621,800
Jan 24, 2025 171.88 172.60 171.01 171.67 171.67 4,503,400
Jan 23, 2025 171.09 172.34 170.50 171.12 171.12 4,381,200
Jan 22, 2025 170.39 171.50 169.68 170.12 170.12 4,290,000
Jan 21, 2025 169.56 170.78 168.78 169.34 169.34 4,159,300
Jan 20, 2025 168.25 169.12 167.63 168.10 168.10 4,041,700
Jan 17, 2025 167.59 168.42 166.87 167.65 167.65 3,928,800
Jan 16, 2025 167.01 167.75 166.36 167.02 167.02 3,818,600
Jan 15, 2025 166.42 167.33 165.74 166.02 166.02 3,712,800
Jan 14, 2025 165.71 166.44 164.92 165.20 165.20 3,609,000
Jan 13, 2025 165.35 166.17 164.46 165.07 165.07 3,501,300
Jan 10, 2025 164.72 165.43 163.86 164.54 164.54 3,390,500
Jan 09, 2025 164.20 165.10 163.42 163.91 163.91 3,280,700
Jan 08, 2025 163.50 164.32 162.64 163.21 163.21 3,171,300
Jan 07, 2025 162.75 163.54 161.91 162.47 162.47 3,062,400
Jan 06, 2025 161.89 162.54 161.22 161.65 161.65 2,951,900
Jan 03, 2025 161.04 161.93 160.40 160.81 160.81 2,842,600
Jan 02, 2025 160.12 161.02 159.46 160.07 160.07 2,730,400
Dec 31, 2024 159.23 160.15 158.56 159.09 159.09 2,618,100
Dec 30, 2024 158.56 159.39 157.89 158.32 158.32 2,504,800
Dec 27, 2024 157.85 158.76 157.16 157.63 157.63 2,396,300
Dec 26, 2024 157.08 157.92 156.46 157.01 157.01 2,281,500
Dec 25, 2024 156.39 157.24 155.73 156.21 156.21 2,173,200
Dec 24, 2024 155.70 156.55 154.99 155.53 155.53 2,066,700
Dec 23, 2024 155.21 156.04 154.51 155.09 155.09 1,957,100
Dec 20, 2024 154.56 155.40 153.89 154.29 154.29 1,846,500
Dec 19, 2024 154.02 154.91 153.35 153.85 153.85 1,738,400
Dec 18, 2024 153.34 154.15 152.68 153.07 153.07 1,628,200
Dec 17, 2024 152.61 153.48 151.94 152.16 152.16 1,514,300
Dec 16, 2024 151.93 152.79 151.28 151.54 151.54 1,409,800
Dec 13, 2024 151.29 152.10 150.63 151.05 151.05 1,303,400
Dec 12, 2024 150.72 151.56 150.06 150.32 150.32 1,196,700
Dec 11, 2024 150.11 151.00 149.45 149.84 149.84 1,091,200
Dec 10, 2024 149.30 150.10 148.65 148.96 148.96 986,300
Dec 09, 2024 148.58 149.37 147.91 148.34 148.34 877,200
Dec 06, 2024 148.06 148.89 147.30 147.73 147.73 773,100
Dec 05, 2024 147.45 148.29 146.77 147.21 147.21 669,800
Dec 04, 2024 146.92 147.75 146.25 146.70 146.70 562,500
Dec 03, 2024 146.26 147.08 145.59 146.11 146.11 457,400
Dec 02, 2024 145.89 146.70 145.23 145.68 145.68 350,300
Nov 29, 2024 145.27 146.08 144.60 144.93 144.93 243,100
Nov 28, 2024 144.83 145.63 144.17 144.53 144.53 137,600
Nov 27, 2024 144.45 145.25 143.79 144.19 144.19 88,700
Nov 26, 2024 144.10 144.90 143.45 143.83 143.83 56,900
Nov 25, 2024 143.72 144.51 143.07 143.46 143.46 22,000
Nov 22, 2024 143.20 144.00 142.50 142.88 142.88 18,500
Nov 21, 2024 142.88 143.75 142.20 142.55 142.55 13,200
Nov 20, 2024 142.50 143.15 141.80 142.05 142.05 11,800
Nov 19, 2024 142.25 143.05 141.50 141.80 141.80 10,400
Nov 18, 2024 141.80 142.50 141.10 141.35 141.35 9,200
Nov 15, 2024 141.15 141.90 140.45 140.80 140.80 7,600
Nov 14, 2024 140.95 141.60 140.20 140.50 140.50 6,400
Nov 13, 2024 140.25 141.00 139.55 139.90 139.90 5,100
Nov 12, 2024 139.85 140.60 139.15 139.45 139.45 4,500
Nov 11, 2024 139.50 140.20 138.85 139.05 139.05 3,800
Nov 08, 2024 139.20 139.85 138.55 138.85 138.85 3,200
Nov 07, 2024 138.95 139.55 138.30 138.60 138.60 2,800
Nov 06, 2024 138.60 139.30 137.95 138.15 138.15 2,100
Nov 05, 2024 138.20 138.90 137.55 137.85 137.85 1,600
Nov 04, 2024 137.85 138.60 137.10 137.45 137.45 1,200
Nov 01, 2024 137.60 138.30 136.95 137.10 137.10 1,000
Oct 31, 2024 137.10 137.80 136.45 137.00 137.00 900
Oct 30, 2024 136.80 137.55 136.10 136.60 136.60 800
Oct 29, 2024 136.50 137.25 135.80 136.00 136.00 750
Oct 28, 2024 136.10 136.90 135.40 135.70 135.70 700
Oct 25, 2024 135.90 136.60 135.20 135.50 135.50 650
Oct 24, 2024 135.30 136.00 134.70 134.90 134.90 600
Oct 23, 2024 135.00 135.70 134.40 134.80 134.80 550
Oct 22, 2024 134.50 135.30 133.80 134.10 134.10 500
Oct 21, 2024 134.00 134.70 133.30 133.60 133.60 450
Oct 18, 2024 133.80 134.50 133.10 133.30 133.30 400
Oct 17, 2024 133.20 134.00 132.50 132.80 132.80 350
Oct 16, 2024 132.70 133.50 132.00 132.30 132.30 300
Oct 15, 2024 132.20 133.00 131.50 131.80 131.80 250
Oct 14, 2024 132.00 132.70 131.30 131.50 131.50 200

© 2024 Truth Newspaper. All rights reserved.

About | Terms and Conditions | Disclaimer | Privacy Policy | Site Map