ALPHABET, INC.
(NASDAQ:GOOG)
152.13 USD
-6.47 (-4.08%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GOOG -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$176.69 |
$173.23 |
$173.60 |
18,844,036 |
-2.14% ![arrow up](/images/arrow-neg-sml.png) |
05/29/2024 |
$178.23 |
$176.26 |
$177.40 |
15,023,847 |
-0.35% ![arrow up](/images/arrow-neg-sml.png) |
05/28/2024 |
$178.51 |
$175.68 |
$178.02 |
15,655,340 |
+0.96% ![arrow up](/images/arrow-pos-sml.png) |
05/24/2024 |
$177.30 |
$175.20 |
$176.33 |
11,403,560 |
+0.73% ![arrow up](/images/arrow-pos-sml.png) |
05/23/2024 |
$179.91 |
$174.54 |
$175.06 |
14,928,363 |
-1.65% ![arrow up](/images/arrow-neg-sml.png) |
05/22/2024 |
$178.85 |
$176.78 |
$178.00 |
16,189,404 |
-0.86% ![arrow up](/images/arrow-neg-sml.png) |
05/21/2024 |
$179.82 |
$177.31 |
$179.54 |
14,706,021 |
+0.61% ![arrow up](/images/arrow-pos-sml.png) |
05/20/2024 |
$179.95 |
$177.23 |
$178.46 |
17,495,122 |
+0.66% ![arrow up](/images/arrow-pos-sml.png) |
05/17/2024 |
$177.50 |
$174.98 |
$177.29 |
16,546,353 |
+1.07% ![arrow up](/images/arrow-pos-sml.png) |
05/16/2024 |
$176.34 |
$174.05 |
$175.42 |
17,247,311 |
+0.89% ![arrow up](/images/arrow-pos-sml.png) |
05/15/2024 |
$174.05 |
$172.03 |
$173.88 |
20,958,245 |
+1.13% ![arrow up](/images/arrow-pos-sml.png) |
05/14/2024 |
$172.78 |
$170.42 |
$171.93 |
18,729,463 |
+0.60% ![arrow up](/images/arrow-pos-sml.png) |
05/13/2024 |
$170.95 |
$165.76 |
$170.90 |
19,648,585 |
+0.36% ![arrow up](/images/arrow-pos-sml.png) |
05/10/2024 |
$171.34 |
$167.91 |
$170.29 |
18,740,458 |
-0.75% ![arrow up](/images/arrow-neg-sml.png) |
05/09/2024 |
$172.44 |
$169.93 |
$171.58 |
11,937,704 |
+0.25% ![arrow up](/images/arrow-pos-sml.png) |
05/08/2024 |
$171.91 |
$170.52 |
$171.16 |
14,569,858 |
-1.05% ![arrow up](/images/arrow-neg-sml.png) |
05/07/2024 |
$173.47 |
$170.00 |
$172.98 |
21,102,434 |
+1.85% ![arrow up](/images/arrow-pos-sml.png) |
05/06/2024 |
$169.90 |
$167.89 |
$169.83 |
15,147,906 |
+0.50% ![arrow up](/images/arrow-pos-sml.png) |
05/03/2024 |
$169.85 |
$164.98 |
$168.99 |
22,767,056 |
+0.31% ![arrow up](/images/arrow-pos-sml.png) |
05/02/2024 |
$168.53 |
$165.69 |
$168.46 |
17,041,119 |
-2.96% ![arrow up](/images/arrow-neg-sml.png) |