Skip to main content
Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
347.50
-1.02 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
347.54
+0.04 (0.01%)
After-hours: Apr 28, 2026, 4:43 PM EDT

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026347.07349.90344.40347.56--0.28%13,677,392
Apr 27, 2026343.88350.90340.81348.52348.521.81%17,347,438
Apr 24, 2026337.72343.69334.05342.32342.321.35%17,987,910
Apr 23, 2026339.58340.16335.06337.75337.750.01%13,255,869
Apr 22, 2026334.89338.03332.96337.73337.732.20%12,833,730
Apr 21, 2026335.59337.17329.63330.47330.47-1.47%14,586,009
Apr 20, 2026338.56339.16334.63335.40335.40-1.18%12,897,265
Apr 17, 2026334.43339.99333.29339.40339.401.99%19,683,848
Apr 16, 2026335.85337.38331.65332.77332.77-0.51%13,949,592
Apr 15, 2026330.56335.00328.66334.47334.471.18%15,104,096
Apr 14, 2026322.07330.64321.15330.58330.583.56%18,557,479
Apr 13, 2026315.42319.43313.69319.21319.211.11%12,212,807
Apr 10, 2026318.23319.50314.54315.72315.72-0.21%11,997,647
Apr 9, 2026313.19317.43309.47316.37316.370.52%14,606,751
Apr 8, 2026317.83319.39312.71314.74314.743.56%20,887,530
Apr 7, 2026300.14304.10295.43303.93303.932.11%17,317,708
Apr 6, 2026294.70298.43293.79297.66297.661.09%10,121,741
Apr 2, 2026288.99295.90287.57294.46294.46-0.15%13,433,366
Apr 1, 2026289.98297.99289.47294.90294.902.80%24,403,551
Mar 31, 2026277.54287.05276.76286.86286.865.02%31,625,057
Mar 30, 2026275.44276.26271.54273.14273.14-0.23%22,752,315
Mar 27, 2026277.40279.09273.48273.76273.76-2.49%25,703,300
Mar 26, 2026286.19286.52279.05280.74280.74-3.06%29,281,207
Mar 25, 2026292.15294.66287.37289.59289.590.13%22,343,018
Mar 24, 2026296.21297.10288.86289.20289.20-3.28%27,411,194
Mar 23, 2026300.53303.37298.03299.02299.020.08%22,204,112
Mar 20, 2026304.07304.37296.75298.79298.79-2.27%34,763,531
Mar 19, 2026303.21306.68301.00305.73305.73-0.19%15,399,724
Mar 18, 2026307.91310.75305.55306.30306.30-1.01%13,848,428
Mar 17, 2026304.67310.05304.35309.41309.411.64%14,423,553
Mar 16, 2026303.60305.57301.81304.42304.420.98%14,822,047
Mar 13, 2026306.66307.26299.78301.46301.46-0.58%16,857,533
Mar 12, 2026306.21308.64300.84303.21303.21-1.69%15,610,193
Mar 11, 2026306.30311.07305.84308.42308.420.49%13,376,677
Mar 10, 2026305.88309.15305.31306.93306.930.30%14,386,421
Mar 9, 2026294.14306.50293.93306.01306.012.58%19,632,738
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