GOOGL
Alphabet Inc.
20:00:02
368.03 $
0.0000 (%0.00)
Previous Close: 363.79
Day Low₺358.67
Day High₺369.48
GOOGL: Alphabet Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.6678
CLOSE 11.6327
Low
LOW 6.19
High
HIGH 17.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 17.34 | 17.45 | 16.96 | 17.15 |
| 01/03/2008 | 17.15 | 17.19 | 16.93 | 17.15 |
| 01/04/2008 | 17.01 | 17.04 | 16.39 | 16.44 |
| 01/07/2008 | 16.36 | 16.57 | 15.95 | 16.25 |
| 01/08/2008 | 16.34 | 16.52 | 15.79 | 15.81 |
| 01/09/2008 | 15.77 | 16.35 | 15.58 | 16.35 |
| 01/10/2008 | 16.14 | 16.45 | 16.02 | 16.18 |
| 01/11/2008 | 16.08 | 16.25 | 15.77 | 15.97 |
| 01/14/2008 | 16.29 | 16.45 | 16.15 | 16.36 |
| 01/15/2008 | 16.16 | 16.24 | 15.9 | 15.96 |
| 01/16/2008 | 15.74 | 16.02 | 15.06 | 15.41 |
| 01/17/2008 | 15.53 | 15.66 | 14.96 | 15.03 |
| 01/18/2008 | 15.22 | 15.26 | 14.98 | 15.02 |
| 01/22/2008 | 14.06 | 14.95 | 14.04 | 14.62 |
| 01/23/2008 | 14.03 | 14.21 | 12.99 | 13.73 |
| 01/24/2008 | 13.98 | 14.51 | 13.87 | 14.38 |
| 01/25/2008 | 14.81 | 14.89 | 14.17 | 14.17 |
| 01/28/2008 | 14.29 | 14.32 | 13.73 | 13.91 |
| 01/29/2008 | 14.03 | 14.05 | 13.53 | 13.78 |
| 01/30/2008 | 13.74 | 14.02 | 13.6 | 13.72 |
| 01/31/2008 | 13.49 | 14.34 | 13.37 | 14.12 |
| 02/01/2008 | 13.23 | 13.43 | 12.76 | 12.91 |
| 02/04/2008 | 12.74 | 12.83 | 12.33 | 12.4 |
| 02/05/2008 | 12.25 | 12.74 | 12.22 | 12.68 |
| 02/06/2008 | 12.79 | 12.79 | 12.46 | 12.55 |
| 02/07/2008 | 12.43 | 12.87 | 12.38 | 12.64 |
| 02/08/2008 | 12.75 | 12.96 | 12.73 | 12.93 |
| 02/11/2008 | 13.03 | 13.11 | 12.85 | 13.04 |
| 02/12/2008 | 13.1 | 13.28 | 12.84 | 12.96 |
| 02/13/2008 | 13.08 | 13.39 | 12.98 | 13.38 |
| 02/14/2008 | 13.47 | 13.54 | 13.29 | 13.32 |
| 02/15/2008 | 13.22 | 13.33 | 13.12 | 13.25 |
| 02/19/2008 | 13.39 | 13.39 | 12.67 | 12.74 |
| 02/20/2008 | 12.6 | 12.79 | 12.48 | 12.74 |
| 02/21/2008 | 12.83 | 12.84 | 12.5 | 12.58 |
| 02/22/2008 | 12.56 | 12.74 | 12.45 | 12.71 |
| 02/25/2008 | 12.66 | 12.67 | 12.16 | 12.17 |
| 02/26/2008 | 11.54 | 11.67 | 11.18 | 11.62 |
| 02/27/2008 | 11.51 | 11.9 | 11.5 | 11.83 |
| 02/28/2008 | 11.77 | 11.99 | 11.7 | 11.9 |
| 02/29/2008 | 11.81 | 12.01 | 11.63 | 11.79 |
| 03/03/2008 | 11.8 | 11.83 | 11.26 | 11.44 |
| 03/04/2008 | 11.28 | 11.34 | 10.91 | 11.13 |
| 03/05/2008 | 11.14 | 11.37 | 11.11 | 11.2 |
| 03/06/2008 | 11.2 | 11.34 | 10.79 | 10.83 |
| 03/07/2008 | 10.73 | 11.01 | 10.67 | 10.84 |
| 03/10/2008 | 10.73 | 10.79 | 10.34 | 10.35 |
| 03/11/2008 | 10.64 | 11.01 | 10.63 | 11.01 |
| 03/12/2008 | 11.01 | 11.21 | 10.96 | 11.02 |
| 03/13/2008 | 10.83 | 11.19 | 10.73 | 11.09 |
| 03/14/2008 | 11.09 | 11.24 | 10.78 | 10.96 |
| 03/17/2008 | 10.71 | 10.85 | 10.31 | 10.51 |
| 03/18/2008 | 10.73 | 11.03 | 10.65 | 10.99 |
| 03/19/2008 | 11.04 | 11.2 | 10.8 | 10.81 |
| 03/20/2008 | 10.69 | 10.9 | 10.45 | 10.85 |
| 03/24/2008 | 10.97 | 11.66 | 10.95 | 11.53 |
| 03/25/2008 | 11.45 | 11.45 | 11.16 | 11.28 |
| 03/26/2008 | 11.33 | 11.58 | 11.24 | 11.47 |
| 03/27/2008 | 11.16 | 11.23 | 11.02 | 11.11 |
| 03/28/2008 | 11.2 | 11.35 | 10.87 | 10.96 |
| 03/31/2008 | 10.9 | 11.08 | 10.81 | 11.02 |
| 04/01/2008 | 11.2 | 11.67 | 11.18 | 11.65 |
| 04/02/2008 | 11.76 | 11.91 | 11.52 | 11.65 |
| 04/03/2008 | 11.55 | 11.59 | 11.21 | 11.39 |
| 04/04/2008 | 11.44 | 11.96 | 11.42 | 11.79 |
| 04/07/2008 | 11.94 | 12.15 | 11.85 | 11.93 |
| 04/08/2008 | 11.84 | 11.86 | 11.56 | 11.71 |
| 04/09/2008 | 11.74 | 11.81 | 11.45 | 11.62 |
| 04/10/2008 | 11.64 | 11.86 | 11.56 | 11.74 |
| 04/11/2008 | 11.61 | 11.69 | 11.39 | 11.45 |
| 04/14/2008 | 11.44 | 11.45 | 11.26 | 11.3 |
| 04/15/2008 | 11.46 | 11.5 | 11.1 | 11.18 |
| 04/16/2008 | 11.12 | 11.47 | 11.04 | 11.39 |
| 04/17/2008 | 11.4 | 11.5 | 11.17 | 11.25 |
| 04/18/2008 | 13.39 | 13.71 | 13.13 | 13.5 |
| 04/21/2008 | 13.5 | 13.58 | 13.27 | 13.46 |
| 04/22/2008 | 13.45 | 14.03 | 13.45 | 13.89 |
| 04/23/2008 | 13.96 | 14 | 13.54 | 13.68 |
| 04/24/2008 | 13.8 | 13.88 | 13.51 | 13.59 |
| 04/25/2008 | 13.74 | 13.84 | 13.58 | 13.61 |
| 04/28/2008 | 13.66 | 13.93 | 13.49 | 13.82 |
| 04/29/2008 | 13.78 | 14.1 | 13.76 | 13.98 |
| 04/30/2008 | 14.07 | 14.64 | 13.98 | 14.37 |
| 05/01/2008 | 14.47 | 14.89 | 14.44 | 14.84 |
| 05/02/2008 | 14.98 | 15.08 | 14.5 | 14.55 |
| 05/05/2008 | 14.99 | 14.99 | 14.69 | 14.89 |
| 05/06/2008 | 14.79 | 14.81 | 14.59 | 14.67 |
| 05/07/2008 | 14.77 | 15 | 14.42 | 14.49 |
| 05/08/2008 | 14.67 | 14.75 | 14.49 | 14.59 |
| 05/09/2008 | 14.49 | 14.64 | 14.3 | 14.34 |
| 05/12/2008 | 14.38 | 14.68 | 14.24 | 14.64 |
| 05/13/2008 | 14.67 | 14.71 | 14.48 | 14.59 |
| 05/14/2008 | 14.68 | 14.79 | 14.4 | 14.42 |
| 05/15/2008 | 14.49 | 14.59 | 14.4 | 14.54 |
| 05/16/2008 | 14.55 | 14.63 | 14.47 | 14.52 |
| 05/19/2008 | 14.48 | 14.74 | 14.35 | 14.45 |
| 05/20/2008 | 14.38 | 14.58 | 14.34 | 14.48 |
| 05/21/2008 | 14.48 | 14.55 | 13.71 | 13.76 |
| 05/22/2008 | 13.81 | 13.87 | 13.52 | 13.75 |
| 05/23/2008 | 13.69 | 13.84 | 13.46 | 13.63 |
| 05/27/2008 | 13.64 | 14.08 | 13.61 | 14.04 |
| 05/28/2008 | 14.21 | 14.3 | 14.04 | 14.22 |
| 05/29/2008 | 14.38 | 14.66 | 14.34 | 14.59 |
| 05/30/2008 | 14.6 | 14.76 | 14.55 | 14.66 |
| 06/02/2008 | 14.58 | 14.61 | 14.3 | 14.39 |
| 06/03/2008 | 14.43 | 14.53 | 14.03 | 14.2 |
| 06/04/2008 | 14.15 | 14.46 | 14.13 | 14.32 |
| 06/05/2008 | 14.44 | 14.72 | 14.42 | 14.67 |
| 06/06/2008 | 14.51 | 14.53 | 14.19 | 14.19 |
| 06/09/2008 | 14.22 | 14.26 | 13.65 | 13.96 |
| 06/10/2008 | 13.75 | 13.98 | 13.68 | 13.87 |
| 06/11/2008 | 13.92 | 13.95 | 13.62 | 13.64 |
| 06/12/2008 | 13.73 | 13.96 | 13.69 | 13.84 |
| 06/13/2008 | 14.05 | 14.41 | 14.05 | 14.3 |
| 06/16/2008 | 14.18 | 14.49 | 14.18 | 14.33 |
| 06/17/2008 | 14.42 | 14.47 | 14.22 | 14.25 |
| 06/18/2008 | 14.13 | 14.24 | 13.99 | 14.07 |
| 06/19/2008 | 13.9 | 14.11 | 13.78 | 14.02 |
| 06/20/2008 | 13.94 | 13.94 | 13.63 | 13.67 |
| 06/23/2008 | 13.65 | 13.84 | 13.56 | 13.64 |
| 06/24/2008 | 13.64 | 13.79 | 13.39 | 13.57 |
| 06/25/2008 | 13.64 | 13.96 | 13.6 | 13.79 |
| 06/26/2008 | 13.62 | 13.64 | 13.22 | 13.23 |
| 06/27/2008 | 13.2 | 13.26 | 12.89 | 13.21 |
| 06/30/2008 | 13.32 | 13.46 | 13.09 | 13.17 |
| 07/01/2008 | 13 | 13.43 | 12.94 | 13.38 |
| 07/02/2008 | 13.43 | 13.52 | 13.16 | 13.19 |
| 07/03/2008 | 13.28 | 13.49 | 13.2 | 13.44 |
| 07/07/2008 | 13.57 | 13.74 | 13.4 | 13.61 |
| 07/08/2008 | 13.66 | 13.89 | 13.51 | 13.88 |
| 07/09/2008 | 13.78 | 13.91 | 13.53 | 13.55 |
| 07/10/2008 | 13.64 | 13.75 | 13.28 | 13.53 |
| 07/11/2008 | 13.43 | 13.5 | 13 | 13.36 |
| 07/14/2008 | 13.49 | 13.51 | 12.9 | 13.05 |
| 07/15/2008 | 12.92 | 13.2 | 12.54 | 12.91 |
| 07/16/2008 | 12.86 | 13.43 | 12.78 | 13.4 |
| 07/17/2008 | 13.37 | 13.44 | 13.13 | 13.35 |
| 07/18/2008 | 12.47 | 12.49 | 11.97 | 12.04 |
| 07/21/2008 | 12.03 | 12.11 | 11.65 | 11.73 |
| 07/22/2008 | 11.68 | 12.02 | 11.65 | 11.94 |
| 07/23/2008 | 12.05 | 12.44 | 11.96 | 12.24 |
| 07/24/2008 | 12.43 | 12.43 | 11.9 | 11.9 |
| 07/25/2008 | 12.17 | 12.34 | 12.05 | 12.31 |
| 07/28/2008 | 12.31 | 12.31 | 11.89 | 11.94 |
| 07/29/2008 | 11.99 | 12.19 | 11.96 | 12.09 |
| 07/30/2008 | 12.15 | 12.16 | 11.83 | 12.08 |
| 07/31/2008 | 11.88 | 12.03 | 11.8 | 11.86 |
| 08/01/2008 | 11.82 | 11.84 | 11.57 | 11.71 |
| 08/04/2008 | 11.71 | 11.84 | 11.56 | 11.59 |
| 08/05/2008 | 11.7 | 12.01 | 11.67 | 12.01 |
| 08/06/2008 | 11.97 | 12.26 | 11.82 | 12.17 |
| 08/07/2008 | 12.06 | 12.11 | 11.92 | 11.99 |
| 08/08/2008 | 12.02 | 12.41 | 11.9 | 12.39 |
| 08/11/2008 | 12.32 | 12.73 | 12.31 | 12.53 |
| 08/12/2008 | 12.56 | 12.67 | 12.46 | 12.58 |
| 08/13/2008 | 12.55 | 12.6 | 12.36 | 12.51 |
| 08/14/2008 | 12.45 | 12.7 | 12.42 | 12.65 |
| 08/15/2008 | 12.69 | 12.78 | 12.65 | 12.77 |
| 08/18/2008 | 12.76 | 12.76 | 12.4 | 12.47 |
| 08/19/2008 | 12.27 | 12.47 | 12.18 | 12.27 |
| 08/20/2008 | 12.38 | 12.43 | 12.08 | 12.14 |
| 08/21/2008 | 12.08 | 12.26 | 11.99 | 12.18 |
| 08/22/2008 | 12.3 | 12.38 | 12.25 | 12.28 |
| 08/25/2008 | 12.16 | 12.44 | 12.05 | 12.09 |
| 08/26/2008 | 12.1 | 12.1 | 11.78 | 11.87 |
| 08/27/2008 | 11.85 | 11.88 | 11.63 | 11.73 |
| 08/28/2008 | 11.82 | 11.92 | 11.77 | 11.86 |
| 08/29/2008 | 11.76 | 11.79 | 11.57 | 11.59 |
| 09/02/2008 | 11.93 | 12.07 | 11.55 | 11.64 |
| 09/03/2008 | 11.73 | 11.87 | 11.5 | 11.62 |
| 09/04/2008 | 11.51 | 11.59 | 11.25 | 11.27 |
| 09/05/2008 | 11.15 | 11.32 | 11.01 | 11.12 |
| 09/08/2008 | 11.31 | 11.33 | 10.45 | 10.51 |
| 09/09/2008 | 10.59 | 10.82 | 10.39 | 10.48 |
| 09/10/2008 | 10.62 | 10.62 | 10.25 | 10.36 |
| 09/11/2008 | 10.22 | 10.89 | 10.17 | 10.85 |
| 09/12/2008 | 10.77 | 11.06 | 10.74 | 10.95 |
| 09/15/2008 | 10.61 | 11.06 | 10.6 | 10.86 |
| 09/16/2008 | 10.66 | 11.24 | 10.65 | 11.08 |
| 09/17/2008 | 10.97 | 10.99 | 10.35 | 10.37 |
| 09/18/2008 | 10.58 | 10.99 | 10.27 | 10.99 |
| 09/19/2008 | 11.54 | 11.56 | 11.09 | 11.24 |
| 09/22/2008 | 11.36 | 11.36 | 10.74 | 10.76 |
| 09/23/2008 | 10.84 | 11.03 | 10.65 | 10.74 |
| 09/24/2008 | 10.77 | 11.14 | 10.76 | 10.89 |
| 09/25/2008 | 10.98 | 11.26 | 10.91 | 11 |
| 09/26/2008 | 10.71 | 10.94 | 10.54 | 10.79 |
| 09/29/2008 | 10.5 | 10.6 | 9.53 | 9.53 |
| 09/30/2008 | 9.91 | 10.64 | 9.82 | 10.02 |
| 10/01/2008 | 10.29 | 10.43 | 10.09 | 10.3 |
| 10/02/2008 | 10.25 | 10.26 | 9.66 | 9.77 |
| 10/03/2008 | 9.94 | 10.32 | 9.59 | 9.68 |
| 10/06/2008 | 9.36 | 9.41 | 8.94 | 9.29 |
| 10/07/2008 | 9.34 | 9.38 | 8.64 | 8.66 |
| 10/08/2008 | 8.26 | 8.98 | 8.16 | 8.46 |
| 10/09/2008 | 8.62 | 8.72 | 8.05 | 8.23 |
| 10/10/2008 | 7.84 | 8.56 | 7.77 | 8.31 |
| 10/13/2008 | 8.9 | 9.56 | 8.65 | 9.53 |
| 10/14/2008 | 9.85 | 9.87 | 8.93 | 9.08 |
| 10/15/2008 | 8.87 | 8.98 | 8.48 | 8.49 |
| 10/16/2008 | 8.33 | 8.92 | 7.74 | 8.83 |
| 10/17/2008 | 9.48 | 9.66 | 9.1 | 9.32 |
| 10/20/2008 | 9.5 | 9.53 | 9 | 9.49 |
| 10/21/2008 | 9.32 | 9.6 | 9.06 | 9.08 |
| 10/22/2008 | 8.93 | 9.25 | 8.61 | 8.9 |
| 10/23/2008 | 8.85 | 8.96 | 8.46 | 8.82 |
| 10/24/2008 | 8.17 | 8.77 | 8.13 | 8.49 |
| 10/27/2008 | 8.38 | 8.58 | 8.15 | 8.25 |
| 10/28/2008 | 8.48 | 9.24 | 8.22 | 9.23 |
| 10/29/2008 | 9.15 | 9.28 | 8.82 | 8.96 |
| 10/30/2008 | 9.22 | 9.31 | 8.97 | 9 |
| 10/31/2008 | 8.91 | 9.31 | 8.87 | 8.99 |
| 11/03/2008 | 8.95 | 9.08 | 8.54 | 8.67 |
| 11/04/2008 | 8.84 | 9.32 | 8.65 | 9.18 |
| 11/05/2008 | 9.06 | 9.23 | 8.54 | 8.56 |
| 11/06/2008 | 8.51 | 8.62 | 8.15 | 8.29 |
| 11/07/2008 | 8.34 | 8.54 | 8.14 | 8.29 |
| 11/10/2008 | 8.21 | 8.24 | 7.74 | 7.98 |
| 11/11/2008 | 7.72 | 7.92 | 7.52 | 7.79 |
| 11/12/2008 | 7.56 | 7.82 | 7.2 | 7.28 |
| 11/13/2008 | 7.3 | 7.83 | 7.01 | 7.81 |
| 11/14/2008 | 7.59 | 8.13 | 7.57 | 7.76 |
| 11/17/2008 | 7.58 | 7.76 | 7.46 | 7.51 |
| 11/18/2008 | 7.55 | 7.6 | 7.14 | 7.44 |
| 11/19/2008 | 7.39 | 7.51 | 6.97 | 7.01 |
| 11/20/2008 | 6.88 | 7.08 | 6.48 | 6.5 |
| 11/21/2008 | 6.57 | 6.74 | 6.19 | 6.57 |
| 11/24/2008 | 6.74 | 6.76 | 6.23 | 6.44 |
| 11/25/2008 | 6.72 | 7.17 | 6.69 | 7.06 |
| 11/26/2008 | 7.01 | 7.39 | 6.91 | 7.31 |
| 11/28/2008 | 7.27 | 7.42 | 7.21 | 7.33 |
| 12/01/2008 | 7.17 | 7.19 | 6.66 | 6.66 |
| 12/02/2008 | 6.75 | 6.95 | 6.57 | 6.88 |
| 12/03/2008 | 6.75 | 7.04 | 6.64 | 6.99 |
| 12/04/2008 | 6.92 | 7.09 | 6.73 | 6.87 |
| 12/05/2008 | 6.78 | 7.11 | 6.61 | 7.11 |
| 12/08/2008 | 7.26 | 7.74 | 7.06 | 7.56 |
| 12/09/2008 | 7.45 | 7.96 | 7.43 | 7.66 |
| 12/10/2008 | 7.74 | 7.88 | 7.62 | 7.73 |
| 12/11/2008 | 7.61 | 7.83 | 7.45 | 7.51 |
| 12/12/2008 | 7.4 | 7.92 | 7.36 | 7.9 |
| 12/15/2008 | 7.86 | 7.97 | 7.64 | 7.77 |
| 12/16/2008 | 7.87 | 8.25 | 7.79 | 8.14 |
| 12/17/2008 | 7.97 | 8.06 | 7.82 | 7.89 |
| 12/18/2008 | 7.93 | 8.02 | 7.74 | 7.76 |
| 12/19/2008 | 7.78 | 7.95 | 7.73 | 7.76 |
| 12/22/2008 | 7.72 | 7.75 | 7.27 | 7.43 |
| 12/23/2008 | 7.52 | 7.59 | 7.42 | 7.46 |
| 12/24/2008 | 7.54 | 7.67 | 7.47 | 7.58 |
| 12/26/2008 | 7.61 | 7.64 | 7.46 | 7.52 |
| 12/29/2008 | 7.51 | 7.54 | 7.3 | 7.44 |
| 12/30/2008 | 7.53 | 7.68 | 7.47 | 7.59 |
| 12/31/2008 | 7.61 | 7.78 | 7.57 | 7.7 |