GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alphabet Inc. Stock Price (Quote) NASDAQ:GOOGL

$2 428.39 ( -0.84% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $2 225.44 $2 455.51 Tuesday, 15th Jun 2021 GOOGL stock ended at $2 428.39. This is 0.84% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.42% from a day low at $2 421.12 to a day high of $2 455.51.
90 days $1 996.09 $2 455.51
52 weeks $1 351.65 $2 455.51

Historical Alphabet Inc. prices

Date Open High Low Close Volume
2021-06-15 $2 449.00 $2 455.51 $2 421.12 $2 428.39 1 069 485
2021-06-14 $2 432.26 $2 448.92 $2 418.00 $2 448.91 1 038 248
2021-06-11 $2 440.00 $2 441.72 $2 418.96 $2 430.20 1 089 624
2021-06-10 $2 406.92 $2 436.00 $2 403.78 $2 435.13 1 264 718
2021-06-09 $2 411.43 $2 412.88 $2 396.90 $2 407.94 891 589
2021-06-08 $2 412.01 $2 419.52 $2 394.78 $2 398.44 1 186 267
2021-06-07 $2 389.44 $2 404.51 $2 381.00 $2 402.30 1 200 423
2021-06-04 $2 369.27 $2 399.03 $2 362.41 $2 393.57 1 197 053
2021-06-03 $2 345.73 $2 357.02 $2 329.52 $2 347.58 928 593
2021-06-02 $2 389.15 $2 393.64 $2 352.36 $2 370.59 1 056 675
2021-06-01 $2 374.44 $2 385.71 $2 354.28 $2 381.18 1 145 278
2021-05-28 $2 374.42 $2 376.07 $2 352.85 $2 356.85 1 057 846
2021-05-27 $2 389.05 $2 389.05 $2 356.26 $2 362.68 1 667 421
2021-05-26 $2 366.52 $2 388.99 $2 366.46 $2 380.31 1 053 260
2021-05-25 $2 372.00 $2 384.00 $2 355.00 $2 362.87 1 116 870
2021-05-24 $2 314.89 $2 365.55 $2 311.96 $2 361.04 1 587 754
2021-05-21 $2 317.41 $2 318.89 $2 289.30 $2 294.13 1 827 135
2021-05-20 $2 291.00 $2 312.00 $2 283.52 $2 306.95 1 409 185
2021-05-19 $2 228.43 $2 274.99 $2 225.44 $2 271.50 1 169 050
2021-05-18 $2 302.35 $2 307.68 $2 262.19 $2 262.47 1 054 957
2021-05-17 $2 263.57 $2 289.78 $2 255.51 $2 288.92 1 076 564
2021-05-14 $2 258.54 $2 284.72 $2 250.00 $2 278.38 1 589 484
2021-05-13 $2 226.12 $2 239.44 $2 206.72 $2 229.04 1 639 011
2021-05-12 $2 226.19 $2 247.98 $2 193.62 $2 200.25 2 299 034
2021-05-11 $2 243.07 $2 280.28 $2 233.92 $2 270.06 1 701 077
2021-05-10 $2 328.14 $2 331.00 $2 284.54 $2 291.75 1 494 853
2021-05-07 $2 363.89 $2 371.25 $2 346.16 $2 351.93 1 400 654
2021-05-06 $2 306.33 $2 337.35 $2 293.04 $2 337.35 1 256 025
2021-05-05 $2 328.63 $2 335.00 $2 308.28 $2 314.77 1 328 146
2021-05-04 $2 313.55 $2 324.99 $2 256.68 $2 306.83 2 184 521
2021-05-03 $2 364.91 $2 381.55 $2 335.50 $2 343.08 1 393 974
2021-04-30 $2 368.02 $2 381.85 $2 346.56 $2 353.50 2 215 798
2021-04-29 $2 389.23 $2 404.16 $2 373.85 $2 392.76 2 061 654
2021-04-28 $2 392.50 $2 431.38 $2 353.22 $2 359.04 4 055 340
2021-04-27 $2 317.63 $2 318.45 $2 286.16 $2 290.98 2 219 280
2021-04-26 $2 304.52 $2 324.53 $2 297.32 $2 309.93 1 601 892
2021-04-23 $2 267.00 $2 306.12 $2 261.25 $2 299.93 1 383 322
2021-04-22 $2 275.40 $2 288.88 $2 240.32 $2 252.52 1 181 271
2021-04-21 $2 272.05 $2 280.00 $2 244.82 $2 278.35 1 146 946
2021-04-20 $2 297.49 $2 299.00 $2 257.12 $2 279.01 1 107 245
2021-04-19 $2 270.18 $2 304.09 $2 270.18 $2 289.76 1 514 470
2021-04-16 $2 289.24 $2 294.24 $2 270.92 $2 282.75 1 247 054
2021-04-15 $2 261.95 $2 296.00 $2 251.17 $2 285.25 1 458 749
2021-04-14 $2 267.43 $2 267.43 $2 236.02 $2 241.91 1 050 143
2021-04-13 $2 250.99 $2 263.47 $2 243.05 $2 254.43 1 284 078
2021-04-12 $2 254.12 $2 256.89 $2 227.82 $2 244.62 1 230 110
2021-04-09 $2 245.44 $2 273.97 $2 237.26 $2 270.67 1 255 024
2021-04-08 $2 264.00 $2 271.79 $2 243.01 $2 250.43 1 419 848
2021-04-07 $2 213.10 $2 244.50 $2 213.10 $2 239.03 1 157 259
2021-04-06 $2 210.92 $2 228.00 $2 201.79 $2 209.26 1 714 960

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