Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
334.69
-7.50 (-2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
336.14
+1.45 (0.43%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026340.98344.12333.69334.69334.69-2.19%79,779,599
Jun 25, 2026336.92343.19335.90342.19342.19-0.83%26,134,016
Jun 24, 2026348.72352.83341.50345.04345.04-0.30%23,844,229
Jun 23, 2026340.11348.72339.72346.08346.08-0.77%21,820,944
Jun 22, 2026357.14358.20340.94348.78348.78-5.08%32,211,155
Jun 18, 2026363.89369.00356.61367.46367.461.48%29,339,118
Jun 17, 2026367.05370.15360.23362.10362.10-2.43%16,003,508
Jun 16, 2026367.47373.60365.32371.10371.101.09%16,492,788
Jun 15, 2026365.99370.65364.65367.11367.112.50%17,268,649
Jun 12, 2026361.10364.77353.34358.16358.160.45%17,657,657
Jun 11, 2026353.05358.01343.63356.56356.560.92%28,771,804
Jun 10, 2026361.05366.31352.81353.32353.32-2.48%19,878,635
Jun 9, 2026364.89369.69354.72362.29362.290.31%19,873,595
Jun 8, 2026362.49363.38357.89361.17361.17-1.20%18,738,969
Jun 5, 2026363.38369.20361.63365.76365.54-0.95%23,411,519
Jun 4, 2026355.44369.86354.80369.27369.053.82%37,746,166
Jun 3, 2026358.34362.50354.38355.68355.47-0.76%43,031,002
Jun 2, 2026363.16369.79355.00358.39358.17-3.81%34,648,621
Jun 1, 2026372.58374.60369.71372.58372.36-1.02%19,091,887
May 29, 2026381.23381.65374.30376.43376.20-2.51%48,018,562
May 28, 2026383.86390.00381.25386.12385.890.34%20,795,414
May 27, 2026382.77389.73382.00384.83384.60-16,893,148
May 26, 2026381.00385.39379.14384.84384.611.44%16,150,933
May 22, 2026383.26384.87378.26379.38379.15-1.07%13,382,786
May 21, 2026382.01388.68379.48383.47383.24-0.37%16,837,601
May 20, 2026385.04390.70380.00384.90384.67-16,488,132
May 19, 2026393.30393.36383.00384.90384.67-2.09%25,559,382
May 18, 2026392.13404.47390.90393.11392.87-0.05%18,592,786
May 15, 2026393.22395.88389.76393.32393.08-0.97%15,801,942
May 14, 2026393.79399.10392.73397.17396.93-0.47%13,805,371
May 13, 2026381.91399.93381.58399.04398.803.97%18,160,118
May 12, 2026385.00386.44379.72383.82383.59-0.76%17,103,932
May 11, 2026390.69394.33386.23386.77386.54-2.59%16,314,946
May 8, 2026394.27398.37393.67397.05396.810.44%13,762,461
May 7, 2026397.06397.36390.31395.30395.060.04%15,153,626
May 6, 2026389.59396.38387.10395.14394.902.83%23,097,346
May 5, 2026381.87388.96380.35384.27384.041.22%15,432,467
May 4, 2026382.32384.18376.77379.64379.41-0.93%18,275,044
May 1, 2026377.98383.39375.26383.22382.990.34%28,047,873
Apr 30, 2026371.26382.63363.09381.94381.719.97%44,570,523
Apr 29, 2026345.48353.40342.43347.31347.10-0.05%22,232,155
Apr 28, 2026346.92349.90344.28347.50347.29-0.29%18,502,342
Apr 27, 2026343.88350.90340.81348.52348.311.81%17,443,019
Apr 24, 2026337.72343.69334.05342.32342.111.35%18,260,862
Apr 23, 2026339.58340.16335.06337.75337.550.01%13,442,135
Apr 22, 2026334.89338.03332.96337.73337.532.20%12,954,245
Apr 21, 2026335.59337.17329.63330.47330.27-1.47%14,623,836
Apr 20, 2026338.56339.16334.63335.40335.20-1.18%12,897,265
Apr 17, 2026334.43339.99333.29339.40339.201.99%19,683,848
Apr 16, 2026335.85337.38331.65332.77332.57-0.51%13,949,592
Apr 15, 2026330.56335.00328.66334.47334.271.18%15,104,096
Apr 14, 2026322.07330.64321.15330.58330.383.56%18,557,479
Apr 13, 2026315.42319.43313.69319.21319.021.11%12,212,807
Apr 10, 2026318.23319.50314.54315.72315.53-0.21%11,997,647
Apr 9, 2026313.19317.43309.47316.37316.180.52%14,606,751
Apr 8, 2026317.83319.39312.71314.74314.553.56%20,887,530
Apr 7, 2026300.14304.10295.43303.93303.752.11%17,317,708
Apr 6, 2026294.70298.43293.79297.66297.481.09%10,121,741
Apr 2, 2026288.99295.90287.57294.46294.28-0.15%13,433,366
Apr 1, 2026289.98297.99289.47294.90294.722.80%24,403,551
Mar 31, 2026277.54287.05276.76286.86286.695.02%31,625,057
Mar 30, 2026275.44276.26271.54273.14272.98-0.23%22,752,315
Mar 27, 2026277.40279.09273.48273.76273.60-2.49%25,703,300
Mar 26, 2026286.19286.52279.05280.74280.57-3.06%29,281,207
Mar 25, 2026292.15294.66287.37289.59289.420.13%22,343,018
Mar 24, 2026296.21297.10288.86289.20289.03-3.28%27,411,194
Mar 23, 2026300.53303.37298.03299.02298.840.08%22,204,112
Mar 20, 2026304.07304.37296.75298.79298.61-2.27%34,763,531
Mar 19, 2026303.21306.68301.00305.73305.55-0.19%15,399,724
Mar 18, 2026307.91310.75305.55306.30306.12-1.01%13,848,428
Mar 17, 2026304.67310.05304.35309.41309.221.64%14,423,553
Mar 16, 2026303.60305.57301.81304.42304.240.98%14,822,047
Mar 13, 2026306.66307.26299.78301.46301.28-0.58%16,857,533
Mar 12, 2026306.21308.64300.84303.21303.03-1.69%15,610,193
Mar 11, 2026306.30311.07305.84308.42308.230.49%13,376,677
Mar 10, 2026305.88309.15305.31306.93306.750.30%14,386,421
Mar 9, 2026294.14306.50293.93306.01305.832.66%19,632,738
Mar 6, 2026296.07300.33295.25298.30297.91-0.87%17,598,003
Mar 5, 2026303.20303.37298.07300.91300.52-0.84%22,643,883
Mar 4, 2026302.69305.46300.80303.45303.05-0.04%20,015,599
Mar 3, 2026298.42303.94296.70303.56303.16-0.91%20,361,131
Mar 2, 2026302.97308.14301.06306.36305.96-1.63%21,854,368
Feb 27, 2026303.94312.08303.59311.43311.021.39%33,389,206
Feb 26, 2026312.81313.00302.41307.15306.75-1.88%22,379,980
Feb 25, 2026312.12313.66309.36313.03312.620.68%20,209,083
Feb 24, 2026310.64312.37306.09310.92310.51-0.25%15,040,656
Feb 23, 2026319.14319.46309.99311.69311.28-1.02%17,641,176
Feb 20, 2026304.80316.76304.42314.90314.493.74%33,663,143
Feb 19, 2026302.52306.03300.67303.56303.16-0.13%13,448,627
Feb 18, 2026302.43305.91301.98303.94303.540.37%15,847,701
Feb 17, 2026300.64304.89296.90302.82302.42-1.05%23,750,758
Feb 13, 2026307.99308.89303.90306.02305.62-1.08%20,235,950
Feb 12, 2026312.35316.48308.15309.37308.97-0.63%28,193,962
Feb 11, 2026318.96321.05310.13311.33310.92-2.29%24,008,065
Feb 10, 2026320.91321.63314.66318.63318.21-1.78%25,281,932
Feb 9, 2026321.24327.74317.70324.40323.980.40%26,103,255
Feb 6, 2026327.35330.64320.15323.10322.68-2.48%33,877,014
Feb 5, 2026313.20332.64306.92331.33330.90-0.60%51,842,004
Feb 4, 2026343.76344.25329.37333.34332.90-2.16%36,991,086
Feb 3, 2026348.52350.15338.59340.70340.26-1.22%25,786,533