Alphabet Inc. (GOOG)
NASDAQ: GOOG · Real-Time Price · USD · Class C Shares
159.67
+5.29 (3.43%)
May 12, 2025, 3:34 PM - Market open
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 159.10 | 160.44 | 157.89 | 160.08 | - | 3.69% | 19,784,209 |
| May 9, 2025 | 155.55 | 156.43 | 153.83 | 154.38 | 154.38 | -0.88% | 22,871,035 |
| May 8, 2025 | 155.92 | 157.41 | 154.10 | 155.75 | 155.75 | 1.93% | 38,387,507 |
| May 7, 2025 | 166.07 | 166.99 | 149.49 | 152.80 | 152.80 | -7.51% | 78,900,429 |
| May 6, 2025 | 163.96 | 166.74 | 163.13 | 165.20 | 165.20 | -0.51% | 10,691,949 |
| May 5, 2025 | 164.52 | 167.10 | 164.47 | 166.05 | 166.05 | 0.14% | 15,309,343 |
| May 2, 2025 | 164.96 | 166.70 | 163.66 | 165.81 | 165.81 | 1.86% | 16,844,937 |
| May 1, 2025 | 162.52 | 163.94 | 160.93 | 162.79 | 162.79 | 1.18% | 21,904,291 |
| Apr 30, 2025 | 159.86 | 161.37 | 157.16 | 160.89 | 160.89 | -0.72% | 20,639,520 |
| Apr 29, 2025 | 162.05 | 162.68 | 159.39 | 162.06 | 162.06 | -0.22% | 15,955,215 |
| Apr 28, 2025 | 164.26 | 164.95 | 160.38 | 162.42 | 162.42 | -0.87% | 20,871,153 |
| Apr 25, 2025 | 167.10 | 168.24 | 163.00 | 163.85 | 163.85 | 1.47% | 35,148,053 |
| Apr 24, 2025 | 158.53 | 161.71 | 158.09 | 161.47 | 161.47 | 2.38% | 30,787,481 |
| Apr 23, 2025 | 157.91 | 160.02 | 156.35 | 157.72 | 157.72 | 2.48% | 18,575,735 |
| Apr 22, 2025 | 151.07 | 154.61 | 150.87 | 153.90 | 153.90 | 2.70% | 15,910,327 |
| Apr 21, 2025 | 150.97 | 151.06 | 148.40 | 149.86 | 149.86 | -2.28% | 16,147,780 |
| Apr 17, 2025 | 156.61 | 157.07 | 150.90 | 153.36 | 153.36 | -1.38% | 19,513,408 |
| Apr 16, 2025 | 155.47 | 158.18 | 153.91 | 155.50 | 155.50 | -2.00% | 16,921,497 |
| Apr 15, 2025 | 161.57 | 162.05 | 157.65 | 158.68 | 158.68 | -1.73% | 15,690,783 |
| Apr 14, 2025 | 162.31 | 164.03 | 159.92 | 161.47 | 161.47 | 1.30% | 18,255,931 |
| Apr 11, 2025 | 155.59 | 159.86 | 155.59 | 159.40 | 159.40 | 2.59% | 22,581,989 |
| Apr 10, 2025 | 158.76 | 160.03 | 152.20 | 155.37 | 155.37 | -3.53% | 35,270,540 |
| Apr 9, 2025 | 146.33 | 161.87 | 145.81 | 161.06 | 161.06 | 9.88% | 46,479,542 |
| Apr 8, 2025 | 153.58 | 154.44 | 145.21 | 146.58 | 146.58 | -1.78% | 35,304,388 |
| Apr 7, 2025 | 143.39 | 154.93 | 142.66 | 149.24 | 149.24 | 1.02% | 47,823,024 |
| Apr 4, 2025 | 149.90 | 153.09 | 147.54 | 147.74 | 147.74 | -3.20% | 39,832,207 |
| Apr 3, 2025 | 152.84 | 154.69 | 152.18 | 152.63 | 152.63 | -3.92% | 28,416,065 |
| Apr 2, 2025 | 156.96 | 160.28 | 156.53 | 158.86 | 158.86 | -0.01% | 17,113,321 |
| Apr 1, 2025 | 155.30 | 160.08 | 155.26 | 158.88 | 158.88 | 1.70% | 20,111,376 |
| Mar 31, 2025 | 154.81 | 157.13 | 152.21 | 156.23 | 156.23 | 0.11% | 33,591,554 |
| Mar 28, 2025 | 162.36 | 163.81 | 155.34 | 156.06 | 156.06 | -4.89% | 34,866,462 |
| Mar 27, 2025 | 166.71 | 167.44 | 163.85 | 164.08 | 164.08 | -1.83% | 21,571,174 |
| Mar 26, 2025 | 171.30 | 171.94 | 166.86 | 167.14 | 167.14 | -3.27% | 22,554,236 |
| Mar 25, 2025 | 171.18 | 172.91 | 170.55 | 172.79 | 172.79 | 1.68% | 13,841,592 |
| Mar 24, 2025 | 169.27 | 170.50 | 167.44 | 169.93 | 169.93 | 2.21% | 18,742,848 |
| Mar 21, 2025 | 163.38 | 166.47 | 163.03 | 166.25 | 166.25 | 0.73% | 29,882,064 |
| Mar 20, 2025 | 163.83 | 167.03 | 163.14 | 165.05 | 165.05 | -0.74% | 19,981,512 |
| Mar 19, 2025 | 163.92 | 168.13 | 163.05 | 166.28 | 166.28 | 2.22% | 24,955,717 |
| Mar 18, 2025 | 165.96 | 166.44 | 158.80 | 162.67 | 162.67 | -2.34% | 24,616,784 |
| Mar 17, 2025 | 167.33 | 168.46 | 165.81 | 166.57 | 166.57 | -0.63% | 17,839,139 |
| Mar 14, 2025 | 165.32 | 168.25 | 164.51 | 167.62 | 167.62 | 1.75% | 18,611,094 |
| Mar 13, 2025 | 167.98 | 168.12 | 164.07 | 164.73 | 164.73 | -2.53% | 15,206,165 |
| Mar 12, 2025 | 168.47 | 169.53 | 165.48 | 169.00 | 169.00 | 1.82% | 19,880,062 |
| Mar 11, 2025 | 166.68 | 168.66 | 163.24 | 165.98 | 165.98 | -1.09% | 23,705,899 |
| Mar 10, 2025 | 170.16 | 170.45 | 165.57 | 167.81 | 167.81 | -4.52% | 28,335,500 |
| Mar 7, 2025 | 173.24 | 176.90 | 172.25 | 175.75 | 175.54 | 0.88% | 16,395,287 |
| Mar 6, 2025 | 172.55 | 176.73 | 172.51 | 174.21 | 174.00 | -0.45% | 19,082,404 |
| Mar 5, 2025 | 172.32 | 175.75 | 170.93 | 174.99 | 174.78 | 1.38% | 18,848,036 |
| Mar 4, 2025 | 167.94 | 175.17 | 167.54 | 172.61 | 172.41 | 2.34% | 30,711,408 |
| Mar 3, 2025 | 173.73 | 175.00 | 167.64 | 168.66 | 168.46 | -2.07% | 24,121,991 |