ALPHABET, INC.
(NASDAQ:GOOGL)
176.13 USD +1.95 (+1.12%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GOOGL -- 03/23/2024 to 04/23/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$158.97 |
$156.28 |
$158.27 |
21,151,568 |
+1.27% |
04/22/2024 |
$157.64 |
$154.06 |
$156.28 |
26,446,206 |
+1.42% |
04/19/2024 |
$156.36 |
$152.30 |
$154.09 |
32,615,639 |
-1.23% |
04/18/2024 |
$156.94 |
$154.62 |
$156.01 |
19,883,044 |
+0.35% |
04/17/2024 |
$157.08 |
$154.58 |
$155.47 |
21,763,130 |
+0.69% |
04/16/2024 |
$155.65 |
$153.43 |
$154.40 |
20,779,495 |
-0.30% |
04/15/2024 |
$159.24 |
$154.59 |
$154.86 |
27,136,472 |
-1.82% |
04/12/2024 |
$160.22 |
$157.14 |
$157.73 |
25,353,746 |
-1.05% |
04/11/2024 |
$159.68 |
$156.46 |
$159.41 |
27,166,431 |
+2.09% |
04/10/2024 |
$156.61 |
$154.68 |
$156.14 |
22,838,629 |
-0.29% |
04/09/2024 |
$158.56 |
$155.19 |
$156.60 |
31,113,013 |
+1.13% |
04/08/2024 |
$155.27 |
$152.61 |
$154.85 |
20,701,974 |
+1.54% |
04/05/2024 |
$153.42 |
$149.60 |
$152.50 |
23,459,246 |
+1.31% |
04/04/2024 |
$154.77 |
$150.45 |
$150.53 |
34,724,738 |
-2.83% |
04/03/2024 |
$155.08 |
$152.73 |
$154.92 |
24,704,991 |
+0.23% |
04/02/2024 |
$154.70 |
$152.15 |
$154.56 |
24,585,985 |
-0.60% |
04/01/2024 |
$155.74 |
$150.61 |
$155.49 |
31,730,848 |
+3.02% |
03/28/2024 |
$151.43 |
$150.17 |
$150.93 |
24,485,390 |
+0.04% |
03/27/2024 |
$151.64 |
$148.90 |
$150.87 |
22,879,178 |
+0.13% |
03/26/2024 |
$152.26 |
$149.98 |
$150.67 |
22,149,137 |
-4.80% |