Home

Alphabet-C (GOOG)

246.04
+0.50 (0.20%)
NASDAQ · Last Trade: Oct 2nd, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alphabet-C (GOOG)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025241.18247.15239.20245.5423,959,583245.54
9/30/2025243.06243.68239.57243.5522,536,829243.55
9/29/2025248.27251.65243.20244.3623,143,368244.36
9/26/2025247.79250.12246.64247.1816,650,146247.18
9/25/2025244.84247.31241.65246.5717,356,679246.57
9/24/2025252.15252.96247.22247.8316,947,986247.83
9/23/2025253.65254.77251.09252.3417,515,439252.34
9/22/2025254.78256.31250.81252.8820,063,156252.88
9/19/2025253.40256.70252.07255.2441,617,411255.24
9/18/2025251.86254.14250.11252.3321,157,840252.33
9/17/2025251.46251.95246.58249.8520,462,354249.85
9/16/2025252.33253.23249.72251.4224,487,542251.42
9/15/2025245.14252.75244.98251.7629,917,880251.76
9/12/2025240.80242.42238.50241.3814,573,342241.38
9/11/2025240.14242.57236.58240.7821,295,780240.78
9/10/2025239.25242.08238.11239.5619,978,737239.56
9/09/2025234.19240.59233.38239.9422,835,135239.94
9/08/2025235.79238.40233.73234.1623,119,009234.16
9/05/2025232.66236.13232.38235.1726,195,951234.96
9/04/2025230.16232.77226.76232.6632,207,758232.45
9/03/2025226.48231.80225.12231.1072,223,109230.89
9/02/2025208.99212.37206.96211.9928,811,543211.80
8/29/2025211.27215.34210.97213.5324,682,319213.34
8/28/2025207.84212.90207.60212.3720,911,390212.18
8/27/2025206.46209.57206.39208.2115,241,762208.02
8/26/2025208.37208.46206.45207.9523,060,858207.76
8/25/2025207.00211.09205.95209.1622,780,887208.97
8/22/2025203.96209.23202.13206.7225,724,150206.53
8/21/2025200.72203.36200.40200.6211,754,501200.44
8/20/2025201.68202.17197.46200.1913,959,917200.01
8/19/2025203.90204.29200.93202.4913,459,679202.31
8/18/2025205.07206.14203.41204.2912,995,107204.11
8/15/2025204.72207.33202.09204.9121,111,485204.73
8/14/2025202.56205.42202.32203.8217,771,342203.64
8/13/2025204.98205.43198.64203.0319,569,132202.85
8/12/2025202.09205.13201.40204.1619,860,849203.98
8/11/2025201.55202.16199.80201.6316,684,934201.45
8/08/2025197.98203.43197.90202.0924,379,941201.91
8/07/2025197.71198.37195.22197.2814,656,055197.10
8/06/2025195.25197.38194.47196.9315,375,769196.75
8/05/2025195.54198.70194.68195.3219,003,166195.15
8/04/2025191.18196.08190.92195.7524,028,133195.57
8/01/2025189.78191.62188.70189.9521,236,752189.78
7/31/2025196.60196.83192.08192.8627,826,962192.69
7/30/2025196.30198.48195.56197.4421,115,321197.26
7/29/2025193.30196.66192.99196.4331,881,341196.25
7/28/2025194.41194.82191.85193.4225,537,905193.25
7/25/2025192.93195.28192.13194.0831,101,953193.91
7/24/2025198.11198.97191.95193.2045,223,519193.03
7/23/2025192.36193.36190.18191.5133,944,121191.34
7/22/2025192.42193.36188.50192.1126,168,267191.94
7/21/2025187.10191.26187.05191.1524,637,477190.98
7/18/2025186.62187.36184.73185.9421,133,480185.77
7/17/2025183.12185.19181.50184.7021,646,797184.53
7/16/2025184.32185.34183.08183.7721,143,756183.61
7/15/2025183.94185.41182.39183.1023,898,063182.94
7/14/2025182.07184.73180.71182.8120,978,741182.65
7/11/2025177.91182.61177.54181.3123,975,888181.15
7/10/2025176.67179.59175.74178.7024,712,686178.54
7/09/2025176.11180.28173.88177.6631,277,262177.50
7/08/2025178.78178.79173.92175.1624,099,301175.00
7/07/2025180.13180.34176.64177.5620,983,721177.40
7/03/2025179.82180.77178.19180.5513,287,455180.39
7/02/2025176.54179.94176.09179.7619,308,769179.60