Alphabet-C (GOOG)

353.33
+2.05 (0.58%)
NASDAQ· Last Trade: Jul 1st, 2:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-C (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026350.96355.39348.11353.3321,283,981353.33
6/29/2026339.95351.97338.81351.2825,552,456351.28
6/26/2026340.98344.12333.69334.6982,484,583334.69
6/25/2026336.92343.19335.90342.1927,659,520342.19
6/24/2026348.72352.83341.50345.0423,872,072345.04
6/23/2026340.11348.72339.71346.0821,792,642346.08
6/22/2026357.14358.20340.94348.7832,350,366348.78
6/18/2026363.89369.00356.61367.4629,339,159367.46
6/17/2026367.05370.15360.23362.1015,984,874362.10
6/16/2026367.46373.60365.32371.1016,477,509371.10
6/15/2026365.99370.65364.65367.1117,258,634367.11
6/12/2026361.10364.77353.34358.1617,657,725358.16
6/11/2026353.05358.01343.63356.5628,750,606356.56
6/10/2026361.05366.31352.81353.3219,849,491353.32
6/09/2026364.89369.69354.72362.2919,871,446362.29
6/08/2026362.48363.38357.89361.1718,720,980361.17
6/05/2026363.38369.20361.63365.7623,422,364365.54
6/04/2026355.44369.86354.80369.2737,790,194369.05
6/03/2026358.33362.50354.38355.6843,127,238355.47
6/02/2026363.16369.79355.00358.3934,571,775358.17
6/01/2026372.57374.56369.71372.5818,939,126372.36
5/29/2026381.23381.65374.30376.4348,124,619376.20
5/28/2026383.86390.00381.25386.1220,786,962385.89
5/27/2026382.76389.73382.00384.8316,881,244384.60
5/26/2026381.00385.39379.14384.8416,141,054384.61
5/22/2026383.26384.87378.26379.3813,383,129379.15
5/21/2026382.01388.68379.48383.4716,826,510383.24
5/20/2026385.04390.70380.00384.9016,477,519384.67
5/19/2026393.30393.36383.00384.9025,529,674384.67
5/18/2026392.13404.47390.90393.1118,576,459392.87
5/15/2026393.21395.88389.76393.3216,380,019393.08
5/14/2026393.79399.10392.73397.1713,796,854396.93
5/13/2026381.90399.93381.58399.0418,134,207398.80
5/12/2026385.00386.44379.72383.8217,088,608383.59
5/11/2026390.69394.33386.23386.7716,287,546386.54
5/08/2026394.27398.37393.67397.0513,762,624396.81
5/07/2026397.06397.36390.31395.3015,145,395395.06
5/06/2026389.59396.38387.10395.1423,084,551394.90
5/05/2026381.87388.96380.35384.2715,398,702384.04
5/04/2026382.32384.18376.77379.6418,268,198379.41
5/01/2026377.98383.39375.26383.2228,066,837382.99
4/30/2026371.25382.63363.31381.9444,540,973381.71
4/29/2026345.48353.40342.43347.3122,101,525347.10
4/28/2026346.92349.84344.28347.5018,479,532347.29
4/27/2026343.88350.90340.81348.5217,428,654348.31
4/24/2026337.72343.69334.05342.3218,260,943342.11
4/23/2026339.58340.16335.06337.7513,426,373337.55
4/22/2026334.89338.03332.96337.7312,940,167337.53
4/21/2026335.58337.17329.63330.4714,598,563330.27
4/20/2026338.56339.16334.63335.4012,888,597335.20
4/17/2026334.43339.99333.29339.4019,683,941339.20
4/16/2026335.85337.38331.65332.7713,939,350332.57
4/15/2026330.56335.00328.66334.4715,087,543334.27
4/14/2026322.07330.64321.15330.5818,519,990330.38
4/13/2026315.42319.43313.69319.1112,196,577318.92
4/10/2026318.23319.50314.54315.7211,997,649315.53
4/09/2026313.19317.43309.47316.3714,587,811316.18
4/08/2026317.83319.39312.70314.7420,868,786314.55
4/07/2026300.14304.10295.43303.9317,112,990303.75
4/06/2026294.70298.43293.79297.6610,115,124297.48
4/02/2026288.99295.90287.57294.4613,433,406294.28
4/01/2026289.98297.99289.47294.9024,386,966294.72