Alphabet-A (GOOGL)

384.55
-0.25 (-0.07%)
NASDAQ · Last Trade: May 1st, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-A (GOOGL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026374.07385.84367.18384.8071,989,643384.80
4/29/2026347.57355.79344.21349.9435,161,010349.94
4/28/2026348.55352.28346.12349.7827,806,429349.78
4/27/2026345.98353.18342.73350.3428,556,720350.34
4/24/2026338.73345.27335.39344.4026,426,062344.40
4/23/2026341.18341.96336.18338.8918,640,934338.89
4/22/2026337.02339.82335.17339.3220,282,876339.32
4/21/2026337.68339.34331.35332.2923,113,090332.29
4/20/2026340.76341.40336.61337.4218,778,588337.42
4/17/2026337.65342.32336.24341.6825,762,502341.68
4/16/2026338.75339.88334.52336.0220,577,321336.02
4/15/2026332.89337.48330.90337.1224,902,758337.12
4/14/2026324.79333.29323.75332.9127,685,512332.91
4/13/2026317.14321.63315.47321.3118,849,823321.31
4/10/2026320.02321.83316.32317.2419,153,981317.24
4/09/2026315.90319.54311.06318.4923,703,837318.49
4/08/2026320.45322.08315.02317.3233,514,071317.32
4/07/2026302.73305.63297.72305.4623,089,850305.46
4/06/2026295.87300.62295.18299.9916,933,901299.99
4/02/2026290.69298.08289.45295.7721,680,513295.77
4/01/2026290.83300.52290.41297.3937,664,356297.39
3/31/2026278.04288.08277.09287.5644,446,876287.56
3/30/2026276.42277.09272.11273.5035,119,128273.50
3/27/2026277.27279.37273.95274.3436,302,481274.34
3/26/2026287.91287.95278.50280.9239,080,018280.92
3/25/2026293.44296.00289.26290.9329,451,918290.93
3/24/2026299.20299.92290.33290.4436,827,548290.44
3/23/2026302.11305.98300.93302.0629,319,122302.06
3/20/2026305.46306.00298.27301.0044,364,816301.00
3/19/2026304.01308.06302.35307.1326,468,527307.13
3/18/2026309.27312.47306.93307.6920,021,714307.69
3/17/2026305.86311.42305.50310.9221,948,347310.92
3/16/2026304.35306.49303.02305.5623,512,716305.56
3/13/2026307.01307.69300.44302.2823,695,521302.28
3/12/2026306.82308.94301.03303.5524,941,385303.55
3/11/2026306.75311.42305.92308.7024,100,337308.70
3/10/2026306.17309.51305.57307.0423,228,758307.04
3/09/2026294.36306.80294.08306.3629,291,816306.36
3/06/2026296.09300.53295.18298.5225,577,541298.31
3/05/2026303.04303.30297.99300.8836,688,520300.67
3/04/2026302.89305.47300.75303.1329,604,181302.92
3/03/2026298.59303.94296.71303.5835,439,298303.37
3/02/2026303.23308.49301.30306.5234,744,831306.30
2/27/2026304.14312.37303.80311.7644,672,942311.54
2/26/2026312.64313.14302.35307.3836,188,094307.16
2/25/2026312.06313.64309.44312.9030,226,964312.68
2/24/2026310.52312.27305.93310.9025,574,585310.68
2/23/2026319.05319.51309.87311.4931,385,806311.27
2/20/2026304.32316.50303.90314.9853,311,473314.76
2/19/2026301.82305.47300.04302.8525,727,634302.64
2/18/2026302.09305.38301.25303.3328,448,235303.12
2/17/2026300.04304.44296.25302.0239,184,553301.81
2/13/2026307.73308.63303.71305.7238,499,824305.50
2/12/2026312.09316.24307.20309.0047,643,543308.78
2/11/2026318.97321.06309.66310.9645,390,461310.74
2/10/2026320.97321.67314.61318.5839,139,090318.36
2/09/2026320.93327.70317.26324.3239,586,892324.09
2/06/2026327.18330.38319.92322.8356,380,484322.60
2/05/2026312.22332.69306.46331.2587,960,937331.02
2/04/2026342.96343.31328.52333.0470,217,328332.81
2/03/2026347.34349.00337.47339.7136,406,641339.47
2/02/2026336.22344.83335.63343.6931,874,640343.45