ALPHABET, INC.
(NASDAQ:GOOG)
159.92 USD +1.97 (+1.25%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GOOG -- 03/23/2024 to 04/23/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$160.48 |
$157.97 |
$159.92 |
16,115,408 |
+1.25% |
04/22/2024 |
$159.19 |
$155.66 |
$157.95 |
17,243,870 |
+1.43% |
04/19/2024 |
$157.99 |
$153.91 |
$155.72 |
21,479,881 |
-1.11% |
04/18/2024 |
$158.49 |
$156.21 |
$157.46 |
14,016,065 |
+0.37% |
04/17/2024 |
$158.68 |
$156.14 |
$156.88 |
16,237,752 |
+0.56% |
04/16/2024 |
$157.23 |
$155.05 |
$156.00 |
15,413,201 |
-0.21% |
04/15/2024 |
$160.83 |
$156.15 |
$156.33 |
21,140,948 |
-1.80% |
04/12/2024 |
$161.70 |
$158.60 |
$159.19 |
16,989,765 |
-1.00% |
04/11/2024 |
$161.12 |
$157.93 |
$160.79 |
17,841,703 |
+1.99% |
04/10/2024 |
$158.16 |
$156.20 |
$157.66 |
16,339,174 |
-0.30% |
04/09/2024 |
$159.89 |
$156.64 |
$158.14 |
21,538,140 |
+1.28% |
04/08/2024 |
$156.66 |
$153.99 |
$156.14 |
16,641,530 |
+1.43% |
04/05/2024 |
$154.84 |
$151.08 |
$153.94 |
16,297,319 |
+1.29% |
04/04/2024 |
$156.18 |
$151.88 |
$151.98 |
24,184,842 |
-2.81% |
04/03/2024 |
$156.55 |
$154.13 |
$156.37 |
17,266,175 |
+0.32% |
04/02/2024 |
$155.99 |
$153.46 |
$155.87 |
17,598,064 |
-0.40% |
04/01/2024 |
$157.00 |
$151.65 |
$156.50 |
24,469,815 |
+2.78% |
03/28/2024 |
$152.67 |
$151.33 |
$152.26 |
21,105,628 |
+0.21% |
03/27/2024 |
$152.69 |
$150.13 |
$151.94 |
16,621,964 |
+0.16% |
03/26/2024 |
$153.20 |
$151.03 |
$151.70 |
19,312,694 |
-5.14% |