GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alphabet Inc. Stock Price (Quote) NASDAQ:GOOG

$2 527.42 ( 0.54% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $2 263.52 $2 543.93 Thursday, 17th Jun 2021 GOOG stock ended at $2 527.42. This is 0.54% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 1.34% from a day low at $2 510.30 to a day high of $2 543.93.
90 days $2 010.73 $2 543.93
52 weeks $1 347.01 $2 543.93

Historical Alphabet Inc. prices

Date Open High Low Close Volume
2021-06-17 $2 510.46 $2 543.93 $2 510.30 $2 527.42 1 279 273
2021-06-16 $2 524.95 $2 530.47 $2 483.00 $2 513.93 1 307 168
2021-06-15 $2 530.44 $2 537.24 $2 512.97 $2 520.66 1 040 941
2021-06-14 $2 513.39 $2 528.23 $2 500.94 $2 527.04 1 126 000
2021-06-11 $2 524.92 $2 526.99 $2 498.29 $2 513.93 1 138 026
2021-06-10 $2 494.01 $2 523.26 $2 494.00 $2 521.60 1 550 614
2021-06-09 $2 499.50 $2 505.00 $2 487.33 $2 491.40 971 512
2021-06-08 $2 479.90 $2 494.50 $2 468.24 $2 482.85 1 182 116
2021-06-07 $2 451.32 $2 468.00 $2 441.07 $2 466.09 1 151 433
2021-06-04 $2 422.52 $2 453.86 $2 417.77 $2 451.76 1 292 220
2021-06-03 $2 395.02 $2 409.75 $2 382.83 $2 404.61 895 308
2021-06-02 $2 435.31 $2 442.00 $2 404.20 $2 421.28 853 893
2021-06-01 $2 422.00 $2 437.97 $2 404.88 $2 429.81 931 946
2021-05-28 $2 421.96 $2 428.14 $2 407.69 $2 411.56 1 200 043
2021-05-27 $2 436.94 $2 440.00 $2 402.00 $2 402.51 1 833 580
2021-05-26 $2 412.84 $2 442.94 $2 412.52 $2 433.53 1 061 066
2021-05-25 $2 420.00 $2 432.89 $2 402.99 $2 409.07 938 644
2021-05-24 $2 367.00 $2 418.48 $2 360.11 $2 406.67 1 060 823
2021-05-21 $2 365.99 $2 369.00 $2 342.37 $2 345.10 1 138 382
2021-05-20 $2 328.04 $2 360.34 $2 321.09 $2 356.09 1 188 548
2021-05-19 $2 264.40 $2 316.76 $2 263.52 $2 308.71 943 951
2021-05-18 $2 336.91 $2 343.15 $2 303.16 $2 303.43 841 549
2021-05-17 $2 309.32 $2 323.34 $2 295.00 $2 321.41 991 229
2021-05-14 $2 291.83 $2 321.14 $2 283.32 $2 316.16 1 328 169
2021-05-13 $2 261.09 $2 276.60 $2 242.72 $2 261.97 1 330 861
2021-05-12 $2 261.71 $2 285.37 $2 230.05 $2 239.08 1 741 386
2021-05-11 $2 291.86 $2 322.00 $2 283.00 $2 308.76 1 601 978
2021-05-10 $2 374.89 $2 378.00 $2 334.73 $2 341.66 1 291 747
2021-05-07 $2 400.00 $2 416.41 $2 390.00 $2 398.69 1 147 322
2021-05-06 $2 350.64 $2 382.71 $2 342.34 $2 381.35 1 024 271
2021-05-05 $2 368.42 $2 382.20 $2 351.41 $2 356.74 1 087 280
2021-05-04 $2 369.74 $2 379.26 $2 311.70 $2 354.25 1 742 963
2021-05-03 $2 402.72 $2 419.70 $2 384.50 $2 395.17 1 682 488
2021-04-30 $2 404.49 $2 427.14 $2 402.16 $2 410.12 1 932 746
2021-04-29 $2 410.33 $2 436.52 $2 402.28 $2 429.89 1 977 677
2021-04-28 $2 407.15 $2 452.38 $2 374.85 $2 379.91 2 986 439
2021-04-27 $2 336.00 $2 337.45 $2 304.27 $2 307.12 1 598 583
2021-04-26 $2 319.93 $2 341.26 $2 313.84 $2 326.74 1 041 650
2021-04-23 $2 283.47 $2 325.82 $2 278.21 $2 315.30 1 426 965
2021-04-22 $2 293.23 $2 303.76 $2 256.45 $2 267.92 1 039 273
2021-04-21 $2 285.25 $2 295.32 $2 258.57 $2 293.29 1 184 163
2021-04-20 $2 307.89 $2 309.60 $2 271.71 $2 293.63 1 087 307
2021-04-19 $2 291.98 $2 318.45 $2 287.85 $2 302.40 1 234 445
2021-04-16 $2 303.00 $2 306.44 $2 284.45 $2 297.76 1 099 732
2021-04-15 $2 276.98 $2 306.60 $2 266.00 $2 296.66 1 373 612
2021-04-14 $2 275.16 $2 277.99 $2 249.19 $2 254.84 1 010 967
2021-04-13 $2 261.47 $2 277.21 $2 256.09 $2 267.27 1 165 804
2021-04-12 $2 266.25 $2 275.32 $2 238.47 $2 254.79 1 562 740
2021-04-09 $2 256.70 $2 289.04 $2 253.71 $2 285.88 1 042 738
2021-04-08 $2 277.96 $2 284.01 $2 257.68 $2 265.44 1 341 971

About Alphabet Inc.

Alphabet Inc., through its subsidiaries, provides online advertising services in the United States, the United Kingdom, and rest of the world. The company offers performance and brand advertising services. It operates through Google and Other Bets segments. The Google segment includes principal Internet products, such as Search, Ads, Commerce, Maps, YouTube, Apps, Cloud, Android, Chrome, and Google Play, as well as technical infrastructure and ne... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT