Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alphabet Inc. logo
GOOGL
Alphabet Inc.
20:00:02
368.03 $
0.0000 (%0.00)
Previous Close: 363.79
Day Low₺358.67
Day High₺369.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GOOGL: Alphabet Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0853
CLOSE 16.0858

Low

LOW 13.93

High

HIGH 19.38
DATEOPENHIGHLOWCLOSE
01/03/201216.3416.7216.3316.65
01/04/201216.6416.7716.5316.72
01/05/201216.5716.6216.4216.49
01/06/201216.4916.5216.2616.27
01/09/201216.1816.1915.5515.58
01/10/201215.7615.8615.4415.59
01/11/201215.615.7515.5415.66
01/12/201215.815.8415.6815.76
01/13/201215.6715.6915.5415.64
01/17/201215.8115.8115.6615.73
01/18/201215.6815.8715.5715.84
01/19/201216.0416.0415.816
01/20/201214.7814.7914.5614.66
01/23/201214.6614.7314.5914.65
01/24/201214.6714.7114.4614.54
01/25/201214.4514.4814.1714.25
01/26/201214.3114.3814.1314.22
01/27/201214.2814.5214.2514.51
01/30/201214.4714.5114.3514.46
01/31/201214.5914.6114.3914.52
02/01/201214.6414.6514.4914.53
02/02/201214.6414.6714.5714.64
02/03/201214.7814.9414.7214.92
02/06/201214.8915.2914.8615.24
02/07/201215.1915.2515.1115.18
02/08/201215.2315.315.1315.26
02/09/201215.3215.3815.2415.3
02/10/201215.2115.2215.1115.16
02/13/201215.2815.3615.2715.32
02/14/201215.315.3115.1315.26
02/15/201215.3415.3415.0815.15
02/16/201215.0915.2414.9615.18
02/17/201215.1415.2115.0715.13
02/21/201215.1115.4615.0915.36
02/22/201215.3115.4315.1815.21
02/23/201215.1915.2115.0215.17
02/24/201215.215.3115.1515.26
02/27/201215.1815.3215.1415.25
02/28/201215.2615.5115.2115.47
02/29/201215.4815.6615.415.47
03/01/201215.5715.6615.4715.58
03/02/201215.5715.6215.5215.55
03/05/201215.5315.5815.315.37
03/06/201215.2215.2414.8615.14
03/07/201215.2415.2915.1615.18
03/08/201215.2715.315.1715.19
03/09/201215.2115.3115.0115.02
03/12/201215.0115.191515.14
03/13/201215.2315.4615.1515.46
03/14/201215.3915.5815.3515.41
03/15/201215.4315.615.3915.54
03/16/201215.5415.6615.5215.64
03/19/201215.5915.9515.5515.86
03/20/201215.7915.9215.715.85
03/21/201215.8816.215.8316.02
03/22/201215.9816.2415.7916.17
03/23/201216.1816.2316.0416.08
03/26/201216.1416.251616.25
03/27/201216.1916.3516.1416.19
03/28/201216.3216.4816.2916.41
03/29/201216.3516.4316.1216.23
03/30/201216.3116.3516.0416.05
04/02/201216.0316.215.8916.19
04/03/201216.1516.2115.9816.08
04/04/201215.9815.9915.7915.89
04/05/201215.8215.9315.7315.82
04/09/201215.7315.915.6515.79
04/10/201215.8515.8815.6315.69
04/11/201215.8615.9215.815.91
04/12/201216.0716.3416.0216.29
04/13/201216.216.2415.615.63
04/16/201215.5915.6115.0615.17
04/17/201215.2315.4615.1915.25
04/18/201215.2215.3315.0815.2
04/19/201215.1615.4214.9915
04/20/201215.1215.2414.9114.92
04/23/201214.8414.9814.7714.95
04/24/201214.9715.1814.9515.05
04/25/201215.1115.315.0915.26
04/26/201215.2915.4615.2615.4
04/27/201215.3915.4315.2815.39
04/30/201215.3415.4215.0315.14
05/01/201215.1115.315.0215.13
05/02/201215.0415.2215.0315.2
05/03/201215.2615.3915.2415.29
05/04/201215.1615.2114.9314.94
05/07/201214.8915.2814.8915.2
05/08/201215.1515.4415.0315.33
05/09/201215.1915.4215.0615.24
05/10/201215.3415.4215.2715.36
05/11/201215.2715.3815.1315.15
05/14/201215.0315.2315.0315.11
05/15/201215.1515.3915.1115.29
05/16/201215.4615.7715.4115.74
05/17/201215.8615.9615.5515.59
05/18/201215.6415.8314.9315.02
05/21/201215.0315.4115.0115.37
05/22/201215.3515.3614.9115.03
05/23/201215.0615.2514.9415.25
05/24/201215.2415.3114.9915.11
05/25/201215.0415.0614.7214.8
05/29/201214.9114.9914.7214.87
05/30/201214.7214.8114.614.72
05/31/201214.7314.7614.4914.54
06/01/201214.3114.3314.2214.29
06/04/201214.2714.5314.2614.48
06/05/201214.414.4714.1814.27
06/06/201214.4314.5614.3514.53
06/07/201214.714.7114.4514.47
06/08/201214.4114.5414.3814.53
06/11/201214.6214.6514.1814.23
06/12/201214.2614.2713.9814.14
06/13/201214.0614.1913.9814.04
06/14/201214.0514.1413.9313.99
06/15/201214.0214.1313.9414.13
06/18/201214.0814.3713.9914.29
06/19/201214.3514.6214.3414.55
06/20/201214.5114.5114.3514.45
06/21/201214.5114.5114.1114.14
06/22/201214.2114.314.1614.3
06/25/201214.214.2213.9514.03
06/26/201214.0814.181414.13
06/27/201214.2114.3614.1614.25
06/28/201214.1614.1713.9414.12
06/29/201214.3914.5214.3214.52
07/02/201214.5614.5914.4314.53
07/03/201214.5114.7214.4614.71
07/05/201214.7315.0214.7314.91
07/06/201214.8314.8514.5814.66
07/09/201214.6414.7314.5514.66
07/10/201214.7714.8314.4814.56
07/11/201214.4214.4614.1414.29
07/12/201214.1914.3114.0714.28
07/13/201214.3214.4914.2314.43
07/16/201214.4214.4914.3114.39
07/17/201214.4714.5314.2214.43
07/18/201214.4414.6114.4214.53
07/19/201214.6714.9814.6614.84
07/20/201215.2315.3414.9715.29
07/23/201215.0315.4714.9715.4
07/24/201215.3915.4615.1215.2
07/25/201215.2215.3515.1515.21
07/26/201215.3915.4415.2715.35
07/27/201215.4915.8915.4515.89
07/30/201215.9216.0815.7515.82
07/31/201215.7215.9315.7215.84
08/01/201215.951615.815.83
08/02/201215.6515.9715.615.73
08/03/201216.0216.1115.9216.05
08/06/201216.0116.251616.09
08/07/201216.0616.1215.9316.03
08/08/201215.9916.1615.9816.07
08/09/201216.1316.1716.0516.07
08/10/201215.9816.0715.9216.07
08/13/201216.216.5216.1816.52
08/14/201216.516.8416.4916.73
08/15/201216.7716.8716.6216.7
08/16/201216.716.8816.6916.84
08/17/201216.8716.9516.8116.94
08/20/201216.916.9916.8316.9
08/21/201216.8416.9716.5716.75
08/22/201216.717.0316.6816.95
08/23/201216.8717.0316.7916.94
08/24/201216.9117.0316.8716.98
08/27/201216.5916.8216.516.75
08/28/201216.6416.9616.6316.95
08/29/201216.9517.2416.9217.22
08/30/201217.1217.217.0217.06
08/31/201217.1217.2317.0217.14
09/04/201217.1317.1416.8517.04
09/05/201217.0217.1816.9917.03
09/06/201217.1717.5117.1317.5
09/07/201217.5217.8217.4617.67
09/10/201217.7617.8417.4817.54
09/11/201217.4717.5317.2917.32
09/12/201217.2517.3917.0417.29
09/13/201217.3417.7417.2817.67
09/14/201217.7617.8417.6917.76
09/17/201217.7217.8417.6417.77
09/18/201217.7117.9817.6917.97
09/19/201217.9518.2317.9318.21
09/20/201218.1318.318.0518.22
09/21/201218.3218.3918.2718.37
09/24/201218.2918.7718.2718.75
09/25/201218.8419.1418.7118.75
09/26/201218.7619.0518.5418.85
09/27/201219.0219.0918.8118.93
09/28/201218.871918.818.88
10/01/201218.9919.1418.9219.06
10/02/201219.1519.1718.7718.94
10/03/201218.9119.1218.8219.08
10/04/201219.0919.271919.22
10/05/201219.2919.3819.1419.21
10/08/201219.0419.1118.8718.96
10/09/201219.0119.0518.5818.62
10/10/201218.5618.7118.4818.63
10/11/201218.8418.9818.7818.81
10/12/201218.8118.8918.6218.64
10/15/201218.5718.6118.2918.54
10/16/201218.5218.6918.4318.64
10/17/201218.6218.9318.5218.91
10/18/201218.911916.9217.39
10/19/201217.6617.6816.8217.06
10/22/201217.0417.1316.7616.98
10/23/201216.8217.216.8217.03
10/24/201217.1917.1916.916.95
10/25/201217.0217.0716.8516.96
10/26/201216.9317.0916.816.9
10/31/201217.0117.0416.8917.02
11/01/20121717.2916.9817.21
11/02/201217.3917.4117.217.21
11/05/201217.1317.1916.9117.09
11/06/201217.1517.1816.9617.06
11/07/201216.8916.9716.6816.69
11/08/201216.7716.816.316.32
11/09/201216.3816.7216.2716.59
11/12/201216.6116.7616.5416.66
11/13/201216.5916.7116.4716.49
11/14/201216.5316.5716.2816.33
11/15/201216.2716.5216.1116.2
11/16/201216.1716.3415.9216.2
11/19/201216.4116.7416.416.72
11/20/201216.7516.9716.6316.77
11/21/201216.7416.7616.5316.66
11/23/201216.7716.7716.6716.72
11/26/201216.6816.6916.4916.54
11/27/201216.5216.8916.4716.78
11/28/201216.7217.1416.6117.11
11/29/201217.2117.3617.0717.31
11/30/201217.317.517.1617.48
12/03/201217.5717.6617.3717.4
12/04/201217.3917.417.1617.29
12/05/201217.3217.3817.0717.21
12/06/201217.2117.4117.1317.3
12/07/201217.3917.4417.0817.12
12/10/201217.1517.3117.1117.15
12/11/201217.2717.5717.2117.44
12/12/201217.517.617.3517.46
12/13/201217.9217.9317.5117.58
12/14/201217.517.7117.4817.57
12/17/201217.6518.4717.6218.04
12/18/201217.9318.2517.8918.04
12/19/201218.0418.0917.9318.02
12/20/201218.118.1317.9418.08
12/21/201217.8717.9917.7817.91
12/24/201217.8817.917.717.75
12/26/201217.7217.8417.5817.74
12/27/201217.717.7417.4817.67
12/28/201217.5617.6917.5217.52
12/31/201217.5217.7817.4217.7