ALPHABET, INC. (NASDAQ:GOOGL)
2,246.33 USD 
+90.48 (+4.20%)
Delayed Price / Updated:
4:00 PM EDT, May 27, 2022 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GOOGL -- 04/28/2022 to 05/28/2022
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 05/27/2022 | $2,246.36 | $2,182.77 | $2,246.33 | 1,895,706 | +4.20%  |
| 05/26/2022 | $2,172.99 | $2,104.50 | $2,155.85 | 1,897,361 | +1.88% |
| 05/25/2022 | $2,130.00 | $2,077.13 | $2,116.10 | 2,012,867 | -0.16%  |
| 05/24/2022 | $2,129.17 | $2,037.69 | $2,119.40 | 3,838,989 | -4.95% |
| 05/23/2022 | $2,242.95 | $2,174.82 | $2,229.76 | 1,859,247 | +2.37% |
| 05/20/2022 | $2,243.67 | $2,115.93 | $2,178.16 | 2,448,148 | -1.34% |
| 05/19/2022 | $2,260.20 | $2,200.00 | $2,207.68 | 1,707,220 | -1.35% |
| 05/18/2022 | $2,308.00 | $2,231.11 | $2,237.99 | 1,756,299 | -3.93% |
| 05/17/2022 | $2,338.00 | $2,297.40 | $2,329.46 | 1,152,658 | +1.77% |
| 05/16/2022 | $2,323.40 | $2,277.79 | $2,288.90 | 1,299,522 | -1.38% |
| 05/13/2022 | $2,357.50 | $2,272.10 | $2,321.01 | 1,751,924 | +2.84% |
| 05/12/2022 | $2,285.90 | $2,196.49 | $2,256.88 | 2,691,809 | -0.67% |
| 05/11/2022 | $2,327.29 | $2,264.73 | $2,272.05 | 1,876,737 | -0.69% |
| 05/10/2022 | $2,325.00 | $2,258.01 | $2,287.90 | 1,995,019 | +1.67% |
| 05/09/2022 | $2,301.54 | $2,240.01 | $2,250.22 | 2,040,143 | -2.80% |
| 05/06/2022 | $2,351.43 | $2,280.31 | $2,314.93 | 1,985,479 | -0.65% |
| 05/05/2022 | $2,420.78 | $2,300.12 | $2,330.11 | 2,292,029 | -4.71% |
| 05/04/2022 | $2,457.09 | $2,302.32 | $2,445.22 | 2,495,764 | +4.20% |
| 05/03/2022 | $2,368.84 | $2,320.69 | $2,346.68 | 1,248,368 | +0.64% |
| 05/02/2022 | $2,334.91 | $2,252.00 | $2,331.66 | 1,776,651 | +3.80% |
1
/
2