Alphabet-C (GOOG)

313.80
-0.75 (-0.24%)
NASDAQ · Last Trade: Jan 1st, 5:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-C (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025313.37315.39312.20313.8010,814,861313.80
12/30/2025313.41317.70313.25314.5511,037,835314.55
12/29/2025312.82314.97311.90314.3912,305,898314.39
12/26/2025315.92316.56313.72314.966,731,015314.96
12/24/2025316.15316.29313.32315.676,138,308315.67
12/23/2025311.14316.30310.75315.6813,941,446315.68
12/22/2025311.23311.70306.59311.3314,073,064311.33
12/19/2025303.27308.99302.34308.6145,234,489308.61
12/18/2025303.06305.26300.63303.7520,563,923303.75
12/17/2025309.01309.19297.45298.0529,089,616298.05
12/16/2025306.00311.85303.83307.7321,421,400307.73
12/15/2025312.63312.70305.74309.3222,007,724309.32
12/12/2025314.80316.14306.96310.5221,379,717310.52
12/11/2025321.10321.99309.88313.7025,912,892313.70
12/10/2025316.62321.87315.40321.0022,729,050321.00
12/09/2025313.10318.71312.62317.7514,126,609317.75
12/08/2025321.03321.23311.91314.4521,963,661314.45
12/05/2025320.00323.83319.98322.0915,720,012321.88
12/04/2025323.05323.10315.59318.3920,804,334318.18
12/03/2025316.03322.04314.28320.6232,225,823320.41
12/02/2025316.90318.60314.22316.0224,640,611315.81
12/01/2025317.48319.63313.98315.1228,489,530314.92
11/28/2025323.43326.88316.94320.1219,768,889319.91
11/26/2025320.78324.99317.20320.2829,839,585320.07
11/25/2025326.80328.67317.82323.6450,772,073323.43
11/24/2025311.01319.80309.40318.4755,240,272318.26
11/21/2025296.87303.96294.36299.6543,670,603299.45
11/20/2025304.74306.89289.17289.9834,652,010289.79
11/19/2025287.68304.25287.67292.9942,970,551292.80
11/18/2025288.48289.44279.01284.9629,650,068284.77
11/17/2025286.40294.52284.23285.6034,198,018285.41
11/14/2025271.89279.15271.41276.9818,330,688276.80
11/13/2025282.98283.51278.00279.1218,035,903278.94
11/12/2025292.08292.36284.38287.4516,974,891287.26
11/11/2025288.20292.34287.88291.7414,123,323291.55
11/10/2025285.27291.46283.54290.5919,476,881290.40
11/07/2025284.21284.50275.74279.7021,991,199279.52
11/06/2025285.74288.81281.62285.3923,074,550285.20
11/05/2025279.38286.70277.88284.7520,020,568284.56
11/04/2025277.07281.83276.87278.0618,044,198277.88
11/03/2025282.42285.94280.37284.1219,659,111283.94
10/31/2025283.20286.29277.52281.8229,932,845281.64
10/30/2025291.72291.93280.45281.9048,583,075281.72
10/29/2025268.61275.97268.43275.1726,079,581274.99
10/28/2025270.20271.38267.17268.4320,091,951268.25
10/27/2025265.36270.80264.94269.9322,975,559269.75
10/24/2025257.30262.51256.10260.5118,406,063260.34
10/23/2025253.70255.86252.77253.7313,217,788253.56
10/22/2025255.01257.18250.45252.5319,642,488252.37
10/21/2025255.25255.38244.67251.3427,779,958251.18
10/20/2025255.23257.88254.60257.0213,726,487256.85
10/17/2025251.35254.88248.59253.7917,728,829253.63
10/16/2025252.46257.58250.67251.8818,936,380251.72
10/15/2025248.09252.76246.79251.7116,043,036251.55
10/14/2025241.75248.03241.18246.1917,700,266246.03
10/13/2025241.03244.99240.75244.6412,461,115244.48
10/10/2025242.16244.84236.69237.4922,449,594237.34
10/09/2025245.06245.56239.68242.2119,366,240242.05
10/08/2025246.20247.26246.20245.4614,131,124245.30
10/07/2025248.93251.55246.81247.1313,807,428246.97
10/06/2025245.78252.20245.69251.5118,296,907251.35
10/03/2025245.23247.12242.47246.4519,941,583246.29
10/02/2025245.64247.63243.10246.4320,654,815246.27
10/01/2025241.18247.15239.20245.5423,959,583245.38