Alphabet Inc. Class C GOOG
NASDAQ · United States · Technology Services
$340.74+3.42 (+1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $340.74 | +1.01% | $340.65 | $349.05 | $337.72 | 24.13M |
| 2026-09-29 | $337.32 | -0.54% | $338.54 | $339.64 | $335.02 | 14.00M |
| 2026-09-28 | $339.16 | -0.56% | $337.60 | $340.11 | $336.60 | 13.87M |
| 2026-09-25 | $341.08 | +0.61% | $338.92 | $343.60 | $337.91 | 13.86M |
| 2026-09-24 | $339.01 | +1.20% | $333.00 | $339.31 | $332.81 | 15.97M |
| 2026-09-23 | $334.98 | -3.58% | $346.30 | $346.33 | $334.20 | 23.28M |
| 2026-09-22 | $347.41 | -0.99% | $353.24 | $359.98 | $345.74 | 20.17M |
| 2026-09-21 | $350.87 | +1.88% | $346.19 | $353.30 | $344.80 | 18.25M |
| 2026-09-18 | $344.41 | +0.21% | $351.22 | $355.13 | $343.87 | 34.11M |
| 2026-09-17 | $343.68 | +1.27% | $345.00 | $345.96 | $340.50 | 15.32M |
| 2026-09-16 | $339.36 | -0.61% | $343.36 | $344.70 | $337.45 | 12.87M |
| 2026-09-15 | $341.43 | -1.24% | $343.34 | $344.36 | $339.18 | 13.36M |
| 2026-09-14 | $345.71 | +3.06% | $339.11 | $346.45 | $338.74 | 22.48M |
| 2026-09-11 | $335.45 | +1.53% | $332.73 | $339.95 | $332.55 | 15.82M |
| 2026-09-10 | $330.39 | +0.61% | $326.08 | $330.89 | $325.65 | 16.42M |
| 2026-09-09 | $328.38 | -2.09% | $329.12 | $329.34 | $325.63 | 19.33M |
| 2026-09-08 | $335.38 | +0.02% | $331.99 | $336.48 | $330.39 | 14.15M |
| 2026-09-04 | $335.31 | -1.11% | $339.18 | $340.18 | $333.75 | 12.70M |
| 2026-09-03 | $339.08 | +1.59% | $336.51 | $340.85 | $336.31 | 12.86M |
| 2026-09-02 | $333.78 | +0.53% | $330.77 | $336.51 | $329.52 | 13.00M |
| 2026-09-01 | $332.03 | -1.01% | $332.25 | $333.95 | $329.29 | 16.31M |
| 2026-08-31 | $335.41 | -2.18% | $340.02 | $340.63 | $333.43 | 23.20M |
| 2026-08-28 | $342.88 | +1.53% | $337.61 | $345.43 | $337.28 | 17.84M |
| 2026-08-27 | $337.71 | -0.41% | $336.30 | $338.81 | $335.40 | 17.94M |
| 2026-08-26 | $339.10 | -1.23% | $343.18 | $343.19 | $337.01 | 16.18M |
| 2026-08-25 | $343.34 | -0.36% | $345.97 | $346.70 | $342.14 | 14.03M |
| 2026-08-24 | $344.59 | +0.83% | $340.74 | $348.08 | $339.62 | 16.45M |
| 2026-08-21 | $341.75 | +1.05% | $340.28 | $343.29 | $337.81 | 15.36M |
| 2026-08-20 | $338.20 | -1.02% | $339.69 | $340.80 | $336.17 | 14.19M |
| 2026-08-19 | $341.70 | +0.12% | $339.81 | $343.56 | $338.05 | 13.36M |
| 2026-08-18 | $341.28 | -0.05% | $339.89 | $342.39 | $337.52 | 14.25M |
| 2026-08-17 | $341.45 | -0.61% | $344.06 | $345.05 | $339.57 | 12.61M |
| 2026-08-14 | $343.54 | -0.12% | $344.26 | $348.06 | $342.07 | 10.95M |
| 2026-08-13 | $343.94 | +0.46% | $344.57 | $345.83 | $342.40 | 15.00M |
| 2026-08-12 | $342.37 | -0.18% | $345.33 | $345.50 | $339.82 | 15.61M |
| 2026-08-11 | $343.00 | -3.61% | $354.00 | $355.00 | $342.57 | 18.39M |
| 2026-08-10 | $355.84 | +0.67% | $354.24 | $355.93 | $351.47 | 12.79M |
| 2026-08-07 | $353.47 | -0.88% | $355.28 | $357.55 | $352.82 | 14.52M |
| 2026-08-06 | $356.62 | -0.97% | $358.79 | $361.96 | $355.83 | 16.51M |
| 2026-08-05 | $360.13 | -4.05% | $380.00 | $381.81 | $355.16 | 29.44M |
| 2026-08-04 | $375.35 | +0.77% | $366.52 | $377.67 | $366.16 | 19.98M |
| 2026-08-03 | $372.47 | +4.44% | $365.30 | $376.10 | $363.26 | 27.17M |
| 2026-07-31 | $356.65 | +6.88% | $340.07 | $358.88 | $339.16 | 30.51M |
| 2026-07-30 | $333.68 | -0.62% | $333.08 | $335.45 | $329.82 | 17.31M |
| 2026-07-29 | $335.76 | +0.95% | $333.50 | $341.98 | $330.41 | 20.24M |
| 2026-07-28 | $332.60 | +1.85% | $327.80 | $335.21 | $324.54 | 20.99M |
| 2026-07-27 | $326.57 | +2.34% | $324.74 | $330.10 | $324.41 | 21.42M |
| 2026-07-24 | $319.09 | +0.24% | $318.30 | $323.98 | $317.50 | 21.63M |
| 2026-07-23 | $318.34 | -6.89% | $321.63 | $324.45 | $314.89 | 46.75M |
| 2026-07-22 | $341.91 | -1.24% | $347.18 | $349.45 | $341.64 | 23.27M |
| 2026-07-21 | $346.19 | -1.47% | $350.56 | $350.74 | $346.01 | 17.42M |
| 2026-07-20 | $351.37 | +1.52% | $350.17 | $359.49 | $350.01 | 13.20M |
| 2026-07-17 | $346.12 | -2.17% | $345.77 | $348.17 | $341.13 | 22.02M |
| 2026-07-16 | $353.81 | -4.43% | $372.17 | $374.35 | $351.67 | 23.60M |
| 2026-07-15 | $370.21 | +3.60% | $356.01 | $372.14 | $355.67 | 20.26M |
| 2026-07-14 | $357.33 | +1.90% | $348.84 | $357.88 | $348.84 | 11.25M |
| 2026-07-13 | $350.67 | -1.23% | $353.99 | $355.75 | $349.82 | 10.58M |
| 2026-07-10 | $355.03 | -0.34% | $354.95 | $355.68 | $350.70 | 11.62M |
| 2026-07-09 | $356.24 | -0.69% | $351.08 | $356.73 | $348.66 | 17.22M |
| 2026-07-08 | $358.71 | -1.35% | $362.21 | $364.98 | $354.70 | 14.71M |
| 2026-07-07 | $363.62 | -0.35% | $367.23 | $370.89 | $362.42 | 16.44M |
| 2026-07-06 | $364.90 | +2.45% | $358.20 | $365.68 | $354.19 | 22.65M |
| 2026-07-02 | $356.18 | -0.48% | $356.15 | $360.99 | $350.32 | 15.53M |
| 2026-07-01 | $357.89 | +1.29% | $354.61 | $359.56 | $353.23 | 19.55M |
| 2026-06-30 | $353.33 | +0.58% | $350.96 | $355.39 | $348.11 | 21.28M |
| 2026-06-29 | $351.28 | +4.96% | $339.95 | $351.97 | $338.81 | 25.57M |
| 2026-06-26 | $334.69 | -2.19% | $340.98 | $344.12 | $333.69 | 82.48M |
| 2026-06-25 | $342.19 | -0.83% | $336.92 | $343.19 | $335.90 | 27.69M |
| 2026-06-24 | $345.04 | -0.30% | $348.72 | $352.83 | $341.50 | 23.90M |
| 2026-06-23 | $346.08 | -0.77% | $340.11 | $348.72 | $339.71 | 21.82M |
| 2026-06-22 | $348.78 | -5.08% | $357.14 | $358.20 | $340.94 | 32.21M |
| 2026-06-18 | $367.46 | +1.48% | $363.89 | $369.00 | $356.61 | 29.34M |
| 2026-06-17 | $362.10 | -2.43% | $367.05 | $370.15 | $360.23 | 16.00M |
| 2026-06-16 | $371.10 | +1.09% | $367.46 | $373.60 | $365.32 | 16.49M |
| 2026-06-15 | $367.11 | +2.50% | $365.99 | $370.65 | $364.65 | 17.27M |
| 2026-06-12 | $358.16 | +0.45% | $361.10 | $364.77 | $353.34 | 17.64M |
| 2026-06-11 | $356.56 | +0.92% | $353.05 | $358.01 | $343.63 | 28.77M |
| 2026-06-10 | $353.32 | -2.48% | $361.05 | $366.31 | $352.81 | 19.88M |
| 2026-06-09 | $362.29 | +0.31% | $364.89 | $369.69 | $354.72 | 19.87M |
| 2026-06-08 | $361.17 | -1.25% | $362.48 | $363.38 | $357.89 | 18.74M |
| 2026-06-05 | $365.76 | -0.95% | $363.38 | $369.20 | $361.63 | 23.41M |
| 2026-06-04 | $369.27 | +3.82% | $355.44 | $369.86 | $354.80 | 37.75M |
| 2026-06-03 | $355.68 | -0.76% | $358.33 | $362.50 | $354.38 | 43.03M |
| 2026-06-02 | $358.39 | -3.81% | $363.16 | $369.79 | $355.00 | 34.65M |
| 2026-06-01 | $372.58 | -1.02% | $372.58 | $374.60 | $369.71 | 19.09M |
| 2026-05-29 | $376.43 | -2.51% | $381.23 | $381.65 | $374.30 | 48.02M |
| 2026-05-28 | $386.12 | +0.34% | $383.86 | $390.00 | $381.25 | 20.80M |
| 2026-05-27 | $384.83 | 0.00% | $382.77 | $389.73 | $382.00 | 16.89M |
| 2026-05-26 | $384.84 | +1.44% | $380.99 | $385.39 | $379.14 | 16.15M |
| 2026-05-22 | $379.38 | -1.07% | $383.26 | $384.87 | $378.26 | 13.38M |