Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
305.74
+7.44 (2.49%)
Mar 9, 2026, 3:38 PM EDT - Market open

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026294.14302.54293.93301.70-1.14%12,402,056
Mar 6, 2026296.07300.33295.25298.30298.09-0.87%17,598,003
Mar 5, 2026303.20303.37298.07300.91300.70-0.84%22,643,883
Mar 4, 2026302.69305.46300.80303.45303.24-0.04%20,015,599
Mar 3, 2026298.42303.94296.70303.56303.35-0.91%20,361,131
Mar 2, 2026302.97308.14301.06306.36306.14-1.63%21,854,368
Feb 27, 2026303.94312.08303.59311.43311.211.39%33,389,206
Feb 26, 2026312.81313.00302.41307.15306.93-1.88%22,379,980
Feb 25, 2026312.12313.66309.36313.03312.810.68%20,209,083
Feb 24, 2026310.64312.37306.09310.92310.70-0.25%15,040,656
Feb 23, 2026319.14319.46309.99311.69311.47-1.02%17,641,176
Feb 20, 2026304.80316.76304.42314.90314.683.74%33,663,143
Feb 19, 2026302.52306.03300.67303.56303.35-0.13%13,448,627
Feb 18, 2026302.43305.91301.98303.94303.730.37%15,847,701
Feb 17, 2026300.64304.89296.90302.82302.61-1.05%23,750,758
Feb 13, 2026307.99308.89303.90306.02305.80-1.08%20,235,950
Feb 12, 2026312.35316.48308.15309.37309.15-0.63%28,193,962
Feb 11, 2026318.96321.05310.13311.33311.11-2.29%24,008,065
Feb 10, 2026320.91321.63314.66318.63318.41-1.78%25,281,932
Feb 9, 2026321.24327.74317.70324.40324.170.40%26,103,255
Feb 6, 2026327.35330.64320.15323.10322.87-2.48%33,877,014
Feb 5, 2026313.20332.64306.92331.33331.10-0.60%51,842,004
Feb 4, 2026343.76344.25329.37333.34333.11-2.16%36,991,086
Feb 3, 2026348.52350.15338.59340.70340.46-1.22%25,786,533
Feb 2, 2026336.55345.17336.01344.90344.661.88%22,775,218
Jan 30, 2026334.46340.29332.64338.53338.29-0.04%21,740,202
Jan 29, 2026340.35342.29326.72338.66338.420.71%24,548,303
Jan 28, 2026336.61337.63332.13336.28336.040.38%17,538,476
Jan 27, 2026335.63338.22333.75335.00334.760.42%16,080,924
Jan 26, 2026328.20336.35327.49333.59333.361.57%18,502,451
Jan 23, 2026332.66334.03327.97328.43328.20-0.73%19,110,585
Jan 22, 2026334.27335.21328.88330.84330.610.75%19,902,110
Jan 21, 2026321.10332.73319.54328.38328.151.93%22,791,650
Jan 20, 2026321.24328.09320.89322.16321.93-2.48%27,169,853
Jan 16, 2026334.94335.24328.17330.34330.11-0.85%21,868,624
Jan 15, 2026338.06338.13331.29333.16332.93-0.94%16,424,864
Jan 14, 2026334.99337.03331.14336.31336.07-0.04%17,839,332
Jan 13, 2026335.28341.20334.35336.43336.191.11%24,616,700
Jan 12, 2026326.50334.44325.51332.73332.501.09%23,893,764
Jan 9, 2026327.49331.48326.25329.14328.910.96%17,917,732
Jan 8, 2026329.27330.54321.99326.01325.781.11%21,789,614
Jan 7, 2026314.57326.47314.50322.43322.202.51%24,681,825
Jan 6, 2026317.31321.56312.34314.55314.33-0.87%18,989,910
Jan 5, 2026317.70319.25315.25317.32317.100.63%19,934,019
Jan 2, 2026317.59322.91310.65315.32315.100.48%22,043,703
Dec 31, 2025313.37315.39312.20313.80313.58-0.24%10,821,502
Dec 30, 2025313.41317.70313.25314.55314.330.05%11,052,495
Dec 29, 2025312.82314.97311.90314.39314.17-0.18%12,317,693
Dec 26, 2025315.92316.56313.72314.96314.74-0.22%6,730,944
Dec 24, 2025316.15316.29313.32315.67315.45-6,138,155
Dec 23, 2025311.14316.30310.75315.68315.461.40%13,961,424
Dec 22, 2025311.23311.70306.59311.33311.110.88%14,091,373
Dec 19, 2025303.27308.99302.34308.61308.391.60%45,234,430
Dec 18, 2025303.06305.26300.63303.75303.541.91%21,040,496
Dec 17, 2025309.01309.20297.45298.06297.85-3.14%29,120,355
Dec 16, 2025306.00311.85303.83307.73307.51-0.51%21,285,166
Dec 15, 2025312.63312.70305.74309.32309.10-0.39%22,028,947
Dec 12, 2025314.80316.14306.96310.52310.30-1.01%21,264,787
Dec 11, 2025321.10321.99309.88313.70313.48-2.27%25,912,059
Dec 10, 2025316.62321.87315.40321.00320.771.02%22,764,499
Dec 9, 2025313.10318.71312.62317.75317.531.05%14,151,337
Dec 8, 2025321.03321.23311.91314.45314.23-2.37%22,006,891
Dec 5, 2025320.00323.83319.98322.09321.651.16%15,719,851
Dec 4, 2025323.05323.10315.59318.39317.96-0.70%20,831,597
Dec 3, 2025316.03322.04314.28320.62320.191.46%32,285,099
Dec 2, 2025316.90318.60314.22316.02315.590.29%24,668,179
Dec 1, 2025317.48319.63313.98315.12314.69-1.56%28,520,587
Nov 28, 2025323.43326.88316.94320.12319.69-0.05%19,695,811
Nov 26, 2025320.78324.99317.20320.28319.85-1.04%29,839,577
Nov 25, 2025326.80328.67317.82323.64323.201.62%50,899,309
Nov 24, 2025311.01319.80309.40318.47318.046.28%55,311,838
Nov 21, 2025296.87303.96294.36299.65299.243.33%43,670,586
Nov 20, 2025304.74306.89289.17289.98289.59-1.03%34,801,371
Nov 19, 2025287.69304.25287.67292.99292.592.82%43,123,599
Nov 18, 2025288.49289.44279.01284.96284.57-0.22%29,702,228
Nov 17, 2025286.40294.52284.23285.60285.213.11%34,286,093
Nov 14, 2025271.90279.15271.41276.98276.60-0.77%18,330,487
Nov 13, 2025282.99283.51278.00279.12278.74-2.89%18,060,224
Nov 12, 2025292.09292.36284.38287.43287.04-1.48%16,998,821
Nov 11, 2025288.20292.34287.88291.74291.340.40%14,156,729
Nov 10, 2025285.27291.46283.54290.59290.203.89%19,508,185
Nov 7, 2025284.21284.50275.74279.70279.32-1.98%21,991,128
Nov 6, 2025285.74288.81281.62285.34284.950.21%23,103,777
Nov 5, 2025279.38286.70277.88284.75284.362.41%20,063,216
Nov 4, 2025277.07281.83276.87278.06277.68-2.13%18,123,709
Nov 3, 2025282.42285.94280.37284.12283.730.82%19,691,754
Oct 31, 2025283.21286.29277.52281.82281.44-0.03%29,932,813
Oct 30, 2025291.72291.93280.45281.90281.522.45%48,570,034
Oct 29, 2025268.61275.97268.43275.17274.802.51%26,287,850
Oct 28, 2025270.20271.38267.17268.43268.07-0.56%20,101,160
Oct 27, 2025265.36270.80264.94269.93269.563.62%22,987,660
Oct 24, 2025257.30262.51256.10260.51260.162.67%18,405,966
Oct 23, 2025253.70255.86252.77253.73253.390.48%13,241,319
Oct 22, 2025255.01257.18250.45252.53252.190.47%19,650,244
Oct 21, 2025255.25255.38244.67251.34251.00-2.21%27,836,425
Oct 20, 2025255.23257.88254.60257.02256.671.27%13,726,831
Oct 17, 2025251.35254.88248.59253.79253.450.76%17,653,826
Oct 16, 2025252.47257.58250.67251.88251.540.07%18,945,987
Oct 15, 2025248.09252.76246.79251.71251.372.24%16,048,087
Oct 14, 2025241.76248.03241.18246.19245.860.63%17,705,370