Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
203.46
-0.70 (-0.34%)
Aug 13, 2025, 12:08 PM - Market open
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 204.98 | 205.43 | 203.18 | 204.33 | - | 0.08% | 5,135,464 |
| Aug 12, 2025 | 202.10 | 205.13 | 201.40 | 204.16 | 204.16 | 1.25% | 19,871,996 |
| Aug 11, 2025 | 201.56 | 202.16 | 199.80 | 201.63 | 201.63 | -0.23% | 16,690,235 |
| Aug 8, 2025 | 197.98 | 203.43 | 197.90 | 202.09 | 202.09 | 2.44% | 24,379,909 |
| Aug 7, 2025 | 197.71 | 198.37 | 195.22 | 197.28 | 197.28 | 0.18% | 14,660,550 |
| Aug 6, 2025 | 195.25 | 197.38 | 194.47 | 196.92 | 196.92 | 0.82% | 15,383,679 |
| Aug 5, 2025 | 195.55 | 198.70 | 194.68 | 195.32 | 195.32 | -0.22% | 19,010,151 |
| Aug 4, 2025 | 191.18 | 196.08 | 190.92 | 195.75 | 195.75 | 3.05% | 23,385,950 |
| Aug 1, 2025 | 189.78 | 191.62 | 188.70 | 189.95 | 189.95 | -1.51% | 21,236,711 |
| Jul 31, 2025 | 196.60 | 196.83 | 192.08 | 192.86 | 192.86 | -2.32% | 27,852,019 |
| Jul 30, 2025 | 196.30 | 198.48 | 195.56 | 197.44 | 197.44 | 0.51% | 21,150,522 |
| Jul 29, 2025 | 193.30 | 196.66 | 192.99 | 196.43 | 196.43 | 1.56% | 31,891,598 |
| Jul 28, 2025 | 194.41 | 194.82 | 191.86 | 193.42 | 193.42 | -0.34% | 25,553,546 |
| Jul 25, 2025 | 192.93 | 195.28 | 192.13 | 194.08 | 194.08 | 0.46% | 31,101,847 |
| Jul 24, 2025 | 198.11 | 198.97 | 191.95 | 193.20 | 193.20 | 0.88% | 45,252,060 |
| Jul 23, 2025 | 192.36 | 193.36 | 190.18 | 191.51 | 191.51 | -0.31% | 34,068,129 |
| Jul 22, 2025 | 192.42 | 193.36 | 188.50 | 192.11 | 192.11 | 0.50% | 26,212,909 |
| Jul 21, 2025 | 187.10 | 191.26 | 187.05 | 191.15 | 191.15 | 2.80% | 24,664,994 |
| Jul 18, 2025 | 186.62 | 187.36 | 184.73 | 185.94 | 185.94 | 0.67% | 21,033,397 |
| Jul 17, 2025 | 183.12 | 185.19 | 181.50 | 184.70 | 184.70 | 0.51% | 21,654,370 |
| Jul 16, 2025 | 184.32 | 185.34 | 183.08 | 183.77 | 183.77 | 0.37% | 21,152,555 |
| Jul 15, 2025 | 183.94 | 185.41 | 182.39 | 183.10 | 183.10 | 0.16% | 23,911,567 |
| Jul 14, 2025 | 182.07 | 184.73 | 180.71 | 182.81 | 182.81 | 0.83% | 20,990,352 |
| Jul 11, 2025 | 177.91 | 182.61 | 177.54 | 181.31 | 181.31 | 1.46% | 23,975,714 |
| Jul 10, 2025 | 176.67 | 179.59 | 175.74 | 178.70 | 178.70 | 0.59% | 24,693,712 |
| Jul 9, 2025 | 176.11 | 180.28 | 173.88 | 177.66 | 177.66 | 1.43% | 31,288,035 |
| Jul 8, 2025 | 178.78 | 178.79 | 173.92 | 175.16 | 175.16 | -1.35% | 24,108,642 |
| Jul 7, 2025 | 180.14 | 180.34 | 176.64 | 177.56 | 177.56 | -1.66% | 20,991,357 |
| Jul 3, 2025 | 179.82 | 180.77 | 178.19 | 180.55 | 180.55 | 0.44% | 13,287,389 |
| Jul 2, 2025 | 176.55 | 179.94 | 176.09 | 179.76 | 179.76 | 1.61% | 19,325,861 |
| Jul 1, 2025 | 176.81 | 177.22 | 174.66 | 176.91 | 176.91 | -0.27% | 25,778,460 |
| Jun 30, 2025 | 180.79 | 181.58 | 175.50 | 177.39 | 177.39 | -0.49% | 43,964,599 |
| Jun 27, 2025 | 174.63 | 178.84 | 172.71 | 178.27 | 178.27 | 2.20% | 74,053,110 |
| Jun 26, 2025 | 173.39 | 174.65 | 170.86 | 174.43 | 174.43 | 1.71% | 25,909,119 |
| Jun 25, 2025 | 168.65 | 173.36 | 168.56 | 171.49 | 171.49 | 2.24% | 23,627,355 |
| Jun 24, 2025 | 167.69 | 169.25 | 166.91 | 167.74 | 167.74 | 1.04% | 27,310,266 |
| Jun 23, 2025 | 167.32 | 168.48 | 163.33 | 166.01 | 166.01 | -1.03% | 36,975,585 |
| Jun 20, 2025 | 174.87 | 175.37 | 166.27 | 167.73 | 167.73 | -3.59% | 55,402,575 |
| Jun 18, 2025 | 177.28 | 177.82 | 172.84 | 173.98 | 173.98 | -1.83% | 32,531,762 |
| Jun 17, 2025 | 177.00 | 178.72 | 175.94 | 177.23 | 177.23 | -0.40% | 17,656,119 |
| Jun 16, 2025 | 175.91 | 178.25 | 175.82 | 177.94 | 177.94 | 1.17% | 18,132,529 |
| Jun 13, 2025 | 173.58 | 178.34 | 173.57 | 175.88 | 175.88 | -0.62% | 20,873,241 |
| Jun 12, 2025 | 177.48 | 178.13 | 176.11 | 176.97 | 176.97 | -1.02% | 17,345,924 |
| Jun 11, 2025 | 181.23 | 181.75 | 178.00 | 178.79 | 178.79 | -0.68% | 18,994,398 |
| Jun 10, 2025 | 177.76 | 182.45 | 176.48 | 180.01 | 180.01 | 1.34% | 32,908,000 |
| Jun 9, 2025 | 175.87 | 177.92 | 175.66 | 177.63 | 177.63 | 1.55% | 18,817,587 |
| Jun 6, 2025 | 172.30 | 175.83 | 172.30 | 174.92 | 174.71 | 3.01% | 22,258,115 |
| Jun 5, 2025 | 171.62 | 172.36 | 169.35 | 169.81 | 169.61 | 0.25% | 25,422,883 |
| Jun 4, 2025 | 168.28 | 169.58 | 167.80 | 169.39 | 169.19 | 1.00% | 18,508,735 |
| Jun 3, 2025 | 168.87 | 169.80 | 166.68 | 167.71 | 167.51 | -1.56% | 25,386,713 |