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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.5092
CLOSE 59.5611
Low
LOW 51.12
High
HIGH 68.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 51.36 | 53.04 | 51.26 | 52.73 |
| 01/03/2019 | 52.53 | 53.31 | 51.12 | 51.27 |
| 01/04/2019 | 52.13 | 54 | 51.84 | 53.9 |
| 01/07/2019 | 54.05 | 54.14 | 53.13 | 53.8 |
| 01/08/2019 | 54.3 | 54.67 | 53.42 | 54.27 |
| 01/09/2019 | 54.4 | 54.58 | 53.72 | 54.08 |
| 01/10/2019 | 53.75 | 53.99 | 53.23 | 53.94 |
| 01/11/2019 | 53.5 | 53.67 | 52.82 | 53.22 |
| 01/14/2019 | 52.67 | 52.92 | 52.43 | 52.58 |
| 01/15/2019 | 52.9 | 54.41 | 52.72 | 54.33 |
| 01/16/2019 | 54.5 | 55.12 | 54.4 | 54.48 |
| 01/17/2019 | 54.4 | 55.04 | 54.16 | 54.96 |
| 01/18/2019 | 55.43 | 55.9 | 54.96 | 55.37 |
| 01/22/2019 | 54.8 | 54.95 | 53.54 | 53.93 |
| 01/23/2019 | 54.34 | 54.65 | 53.38 | 54.22 |
| 01/24/2019 | 54.13 | 54.4 | 53.5 | 54.2 |
| 01/25/2019 | 54.71 | 55.17 | 54.59 | 55.08 |
| 01/28/2019 | 54.5 | 54.67 | 53.73 | 53.99 |
| 01/29/2019 | 54.05 | 54.24 | 53.3 | 53.5 |
| 01/30/2019 | 53.87 | 54.98 | 53.83 | 54.9 |
| 01/31/2019 | 55.61 | 56.38 | 55.26 | 56.29 |
| 02/01/2019 | 56.11 | 56.72 | 55.71 | 55.93 |
| 02/04/2019 | 55.95 | 57.12 | 55.88 | 57.07 |
| 02/05/2019 | 56.48 | 57.64 | 56.18 | 57.59 |
| 02/06/2019 | 57.46 | 57.7 | 55.92 | 56.14 |
| 02/07/2019 | 55.59 | 55.6 | 54.68 | 55.3 |
| 02/08/2019 | 54.74 | 55.25 | 54.71 | 55.12 |
| 02/11/2019 | 55.19 | 55.67 | 55 | 55.11 |
| 02/12/2019 | 55.55 | 56.64 | 55.55 | 56.38 |
| 02/13/2019 | 56.65 | 57.14 | 56.3 | 56.43 |
| 02/14/2019 | 56.25 | 56.81 | 55.85 | 56.46 |
| 02/15/2019 | 56.97 | 56.97 | 55.84 | 55.98 |
| 02/19/2019 | 55.83 | 56.48 | 55.83 | 56.33 |
| 02/20/2019 | 56.44 | 56.55 | 55.59 | 56.03 |
| 02/21/2019 | 55.94 | 55.96 | 54.9 | 55.21 |
| 02/22/2019 | 55.49 | 55.86 | 55.03 | 55.83 |
| 02/25/2019 | 56.1 | 56.27 | 55.71 | 55.87 |
| 02/26/2019 | 55.72 | 56.32 | 55.34 | 56.1 |
| 02/27/2019 | 55.7 | 56.29 | 55.43 | 56.14 |
| 02/28/2019 | 55.95 | 56.7 | 55.92 | 56.33 |
| 03/01/2019 | 56.55 | 57.5 | 56.55 | 57.43 |
| 03/04/2019 | 57.73 | 58.28 | 56.91 | 57.67 |
| 03/05/2019 | 57.8 | 58.82 | 57.65 | 58.46 |
| 03/06/2019 | 58.59 | 58.74 | 58.15 | 58.25 |
| 03/07/2019 | 58.03 | 58.18 | 57.09 | 57.54 |
| 03/08/2019 | 56.7 | 57.67 | 56.51 | 57.5 |
| 03/11/2019 | 57.6 | 59 | 57.58 | 58.96 |
| 03/12/2019 | 59.12 | 60.29 | 59.12 | 59.86 |
| 03/13/2019 | 60.3 | 60.36 | 59.9 | 59.95 |
| 03/14/2019 | 59.95 | 60.24 | 59.56 | 59.63 |
| 03/15/2019 | 59.9 | 60.09 | 59.35 | 59.52 |
| 03/18/2019 | 59.48 | 59.75 | 59.07 | 59.43 |
| 03/19/2019 | 59.59 | 60.17 | 59.47 | 60.12 |
| 03/20/2019 | 60.07 | 61.5 | 59.98 | 61.32 |
| 03/21/2019 | 61 | 61.82 | 60.83 | 61.81 |
| 03/22/2019 | 61.44 | 61.68 | 60.3 | 60.38 |
| 03/25/2019 | 59.98 | 60.47 | 59.5 | 59.87 |
| 03/26/2019 | 60.26 | 60.38 | 59.09 | 59.49 |
| 03/27/2019 | 59.6 | 59.6 | 58.21 | 58.9 |
| 03/28/2019 | 58.78 | 58.86 | 58.17 | 58.61 |
| 03/29/2019 | 59.01 | 59.2 | 58.32 | 58.84 |
| 04/01/2019 | 59.38 | 60.01 | 59.32 | 59.95 |
| 04/02/2019 | 60 | 60.29 | 59.56 | 60.28 |
| 04/03/2019 | 60.64 | 61.03 | 60.25 | 60.54 |
| 04/04/2019 | 60.56 | 61.03 | 60.45 | 60.97 |
| 04/05/2019 | 60.97 | 61.02 | 60.5 | 60.57 |
| 04/08/2019 | 60.56 | 60.7 | 60.23 | 60.41 |
| 04/09/2019 | 60.09 | 60.36 | 59.92 | 60.13 |
| 04/10/2019 | 60.25 | 60.45 | 60.03 | 60.32 |
| 04/11/2019 | 60.45 | 60.64 | 60.23 | 60.48 |
| 04/12/2019 | 60.78 | 61.15 | 60.66 | 61.14 |
| 04/15/2019 | 61.2 | 61.46 | 60.73 | 61.33 |
| 04/16/2019 | 61.5 | 61.8 | 61.25 | 61.6 |
| 04/17/2019 | 61.85 | 62.25 | 61.65 | 62.01 |
| 04/18/2019 | 62.25 | 62.3 | 61.97 | 62.07 |
| 04/22/2019 | 61.83 | 62.72 | 61.67 | 62.69 |
| 04/23/2019 | 62.83 | 63.72 | 62.6 | 63.53 |
| 04/24/2019 | 63.53 | 63.7 | 62.99 | 63 |
| 04/25/2019 | 63.52 | 63.64 | 62.9 | 63.37 |
| 04/26/2019 | 63.67 | 63.95 | 63.25 | 63.87 |
| 04/29/2019 | 64.03 | 64.85 | 63.59 | 64.81 |
| 04/30/2019 | 59.53 | 60.05 | 59.15 | 59.95 |
| 05/01/2019 | 59.88 | 59.96 | 58.58 | 58.67 |
| 05/02/2019 | 58.63 | 58.97 | 57.92 | 58.33 |
| 05/03/2019 | 58.87 | 59.57 | 58.68 | 59.48 |
| 05/06/2019 | 58.6 | 59.77 | 58.56 | 59.67 |
| 05/07/2019 | 59.29 | 59.74 | 58.25 | 58.94 |
| 05/08/2019 | 58.86 | 59.21 | 58.38 | 58.54 |
| 05/09/2019 | 58.13 | 58.7 | 57.73 | 58.4 |
| 05/10/2019 | 58.44 | 58.81 | 57.32 | 58.38 |
| 05/13/2019 | 57.26 | 57.6 | 56.28 | 56.83 |
| 05/14/2019 | 57.12 | 57.24 | 56.18 | 56.24 |
| 05/15/2019 | 56.13 | 58.92 | 56.07 | 58.54 |
| 05/16/2019 | 58.59 | 59.71 | 58.42 | 59.23 |
| 05/17/2019 | 58.79 | 59.31 | 58.32 | 58.44 |
| 05/20/2019 | 57.65 | 57.65 | 56.91 | 57.23 |
| 05/21/2019 | 57.72 | 57.9 | 57.17 | 57.72 |
| 05/22/2019 | 57.56 | 58.19 | 57.55 | 57.79 |
| 05/23/2019 | 57.3 | 57.5 | 56.66 | 57.27 |
| 05/24/2019 | 57.6 | 57.72 | 56.84 | 56.93 |
| 05/28/2019 | 57.07 | 57.82 | 56.93 | 56.98 |
| 05/29/2019 | 56.64 | 56.75 | 55.6 | 56 |
| 05/30/2019 | 56.01 | 56.34 | 55.8 | 56.07 |
| 05/31/2019 | 55.28 | 55.67 | 55.17 | 55.33 |
| 06/03/2019 | 53.35 | 53.35 | 51.35 | 51.94 |
| 06/04/2019 | 52.22 | 52.92 | 51.8 | 52.72 |
| 06/05/2019 | 52.75 | 52.84 | 51.65 | 52.23 |
| 06/06/2019 | 52.31 | 52.5 | 51.78 | 52.39 |
| 06/07/2019 | 52.71 | 53.67 | 52.56 | 53.42 |
| 06/10/2019 | 53.85 | 54.74 | 53.76 | 54.14 |
| 06/11/2019 | 54.85 | 55.2 | 53.98 | 54.05 |
| 06/12/2019 | 54 | 54.13 | 53.48 | 53.96 |
| 06/13/2019 | 54.24 | 54.83 | 54.13 | 54.55 |
| 06/14/2019 | 54.49 | 54.74 | 54.07 | 54.32 |
| 06/17/2019 | 54.46 | 55.06 | 54.4 | 54.69 |
| 06/18/2019 | 55.58 | 55.94 | 55.04 | 55.26 |
| 06/19/2019 | 55.36 | 55.47 | 54.8 | 55.23 |
| 06/20/2019 | 56.09 | 56.14 | 55.35 | 55.66 |
| 06/21/2019 | 55.49 | 56.33 | 55.49 | 56.27 |
| 06/24/2019 | 56 | 56.18 | 55.67 | 55.84 |
| 06/25/2019 | 55.75 | 55.79 | 54.23 | 54.38 |
| 06/26/2019 | 54.55 | 54.76 | 53.68 | 54.02 |
| 06/27/2019 | 54.34 | 54.42 | 53.79 | 53.83 |
| 06/28/2019 | 53.86 | 54.14 | 53.69 | 54.14 |
| 07/01/2019 | 55.05 | 55.43 | 54.77 | 55 |
| 07/02/2019 | 55.24 | 55.64 | 54.98 | 55.63 |
| 07/03/2019 | 55.93 | 56.4 | 55.74 | 56.15 |
| 07/05/2019 | 55.97 | 56.73 | 55.88 | 56.63 |
| 07/08/2019 | 56.29 | 56.36 | 55.59 | 55.84 |
| 07/09/2019 | 55.52 | 56.39 | 55.36 | 56.21 |
| 07/10/2019 | 56.62 | 57.12 | 56.53 | 57.05 |
| 07/11/2019 | 57.31 | 57.66 | 56.98 | 57.2 |
| 07/12/2019 | 57.15 | 57.38 | 56.93 | 57.27 |
| 07/15/2019 | 57.27 | 57.53 | 57 | 57.53 |
| 07/16/2019 | 57.34 | 57.93 | 57.34 | 57.67 |
| 07/17/2019 | 57.55 | 57.92 | 57.33 | 57.34 |
| 07/18/2019 | 57.1 | 57.41 | 56.64 | 57.36 |
| 07/19/2019 | 57.47 | 57.58 | 56.56 | 56.58 |
| 07/22/2019 | 56.77 | 57 | 56.26 | 56.96 |
| 07/23/2019 | 57.17 | 57.44 | 56.64 | 57.4 |
| 07/24/2019 | 56.63 | 57.27 | 56.43 | 56.99 |
| 07/25/2019 | 56.95 | 57.18 | 56.19 | 56.8 |
| 07/26/2019 | 61.4 | 63.42 | 61.4 | 62.26 |
| 07/29/2019 | 62.13 | 62.45 | 61.51 | 62.09 |
| 07/30/2019 | 61.35 | 61.85 | 61.27 | 61.4 |
| 07/31/2019 | 61.24 | 61.75 | 60.41 | 60.91 |
| 08/01/2019 | 60.88 | 61.81 | 60.35 | 60.59 |
| 08/02/2019 | 60.15 | 60.48 | 59.5 | 59.82 |
| 08/05/2019 | 58.65 | 58.84 | 57.14 | 57.74 |
| 08/06/2019 | 58.28 | 59.07 | 58.08 | 58.55 |
| 08/07/2019 | 57.89 | 58.99 | 57.54 | 58.8 |
| 08/08/2019 | 59.32 | 60.31 | 58.7 | 60.31 |
| 08/09/2019 | 60 | 60.22 | 59.24 | 59.45 |
| 08/12/2019 | 59 | 59.28 | 58.44 | 58.73 |
| 08/13/2019 | 58.72 | 60.27 | 58.65 | 59.84 |
| 08/14/2019 | 58.8 | 59.14 | 58.05 | 58.21 |
| 08/15/2019 | 58.42 | 58.82 | 58.15 | 58.47 |
| 08/16/2019 | 59.04 | 59.19 | 58.65 | 58.96 |
| 08/19/2019 | 59.59 | 60.47 | 59.52 | 60.02 |
| 08/20/2019 | 59.77 | 59.9 | 59.15 | 59.18 |
| 08/21/2019 | 59.79 | 60.03 | 59.4 | 59.58 |
| 08/22/2019 | 59.69 | 59.94 | 58.95 | 59.58 |
| 08/23/2019 | 59.26 | 59.78 | 57.5 | 57.68 |
| 08/26/2019 | 57.97 | 58.59 | 57.74 | 58.56 |
| 08/27/2019 | 59.15 | 59.25 | 58.23 | 58.54 |
| 08/28/2019 | 58.24 | 58.93 | 58.01 | 58.69 |
| 08/29/2019 | 59.32 | 59.96 | 59.26 | 59.71 |
| 08/30/2019 | 60.02 | 60.02 | 59.29 | 59.53 |
| 09/03/2019 | 59.09 | 59.45 | 58.19 | 58.48 |
| 09/04/2019 | 58.97 | 59.24 | 58.58 | 59.11 |
| 09/05/2019 | 59.68 | 60.7 | 59.63 | 60.61 |
| 09/06/2019 | 60.46 | 60.65 | 60.16 | 60.32 |
| 09/09/2019 | 60.35 | 61.03 | 59.66 | 60.26 |
| 09/10/2019 | 59.8 | 60.5 | 59.8 | 60.29 |
| 09/11/2019 | 60.19 | 61.12 | 60.11 | 61 |
| 09/12/2019 | 61.17 | 62.12 | 61.13 | 61.75 |
| 09/13/2019 | 61.61 | 62.05 | 61.35 | 62 |
| 09/16/2019 | 61.52 | 61.95 | 61.26 | 61.58 |
| 09/17/2019 | 61.58 | 61.75 | 61.17 | 61.49 |
| 09/18/2019 | 61.51 | 61.81 | 60.82 | 61.63 |
| 09/19/2019 | 61.62 | 62.22 | 61.62 | 61.94 |
| 09/20/2019 | 61.68 | 62.14 | 61.18 | 61.49 |
| 09/23/2019 | 61.33 | 61.98 | 61.19 | 61.73 |
| 09/24/2019 | 62 | 62.36 | 60.53 | 60.92 |
| 09/25/2019 | 60.8 | 62.4 | 60.46 | 62.3 |
| 09/26/2019 | 62.11 | 62.23 | 61.59 | 62.11 |
| 09/27/2019 | 62.14 | 62.25 | 60.76 | 61.3 |
| 09/30/2019 | 61.03 | 61.37 | 60.67 | 61.06 |
| 10/01/2019 | 61.12 | 61.64 | 60.28 | 60.3 |
| 10/02/2019 | 59.83 | 59.94 | 58.63 | 58.9 |
| 10/03/2019 | 59.17 | 59.55 | 58.16 | 59.47 |
| 10/04/2019 | 59.71 | 60.62 | 59.55 | 60.55 |
| 10/07/2019 | 60.35 | 60.95 | 60.22 | 60.41 |
| 10/08/2019 | 59.94 | 60.34 | 59.47 | 59.51 |
| 10/09/2019 | 60.07 | 60.42 | 59.91 | 60.12 |
| 10/10/2019 | 59.93 | 60.78 | 59.89 | 60.47 |
| 10/11/2019 | 61.2 | 61.44 | 60.68 | 60.79 |
| 10/14/2019 | 60.69 | 61.29 | 60.59 | 60.89 |
| 10/15/2019 | 61.08 | 62.36 | 61.05 | 62.11 |
| 10/16/2019 | 62.09 | 62.71 | 61.93 | 62.15 |
| 10/17/2019 | 62.57 | 63.19 | 62.49 | 62.64 |
| 10/18/2019 | 62.73 | 62.91 | 62.01 | 62.22 |
| 10/21/2019 | 62.44 | 62.68 | 62 | 62.21 |
| 10/22/2019 | 62.22 | 62.44 | 61.99 | 62.06 |
| 10/23/2019 | 62.01 | 62.9 | 62.01 | 62.88 |
| 10/24/2019 | 62.96 | 63.15 | 62.62 | 62.96 |
| 10/25/2019 | 62.6 | 63.4 | 62.46 | 63.22 |
| 10/28/2019 | 63.75 | 64.96 | 63.62 | 64.45 |
| 10/29/2019 | 63.8 | 64.04 | 62.78 | 63.03 |
| 10/30/2019 | 62.76 | 63.4 | 62.53 | 63.04 |
| 10/31/2019 | 63 | 63.33 | 62.47 | 62.94 |
| 11/01/2019 | 63.29 | 63.65 | 62.99 | 63.61 |
| 11/04/2019 | 63.81 | 64.63 | 63.81 | 64.48 |
| 11/05/2019 | 64.56 | 64.86 | 64.47 | 64.57 |
| 11/06/2019 | 64.5 | 64.65 | 64.11 | 64.55 |
| 11/07/2019 | 64.71 | 66.13 | 64.69 | 65.35 |
| 11/08/2019 | 65.08 | 65.86 | 65.08 | 65.45 |
| 11/11/2019 | 65.2 | 65.25 | 64.79 | 64.91 |
| 11/12/2019 | 64.93 | 65.47 | 64.71 | 64.86 |
| 11/13/2019 | 64.66 | 65.13 | 64.61 | 64.81 |
| 11/14/2019 | 64.75 | 65.79 | 64.7 | 65.46 |
| 11/15/2019 | 65.75 | 66.68 | 65.59 | 66.68 |
| 11/18/2019 | 66.62 | 66.7 | 65.81 | 65.99 |
| 11/19/2019 | 66.33 | 66.33 | 65.59 | 65.63 |
| 11/20/2019 | 65.57 | 65.66 | 64.46 | 65.09 |
| 11/21/2019 | 64.96 | 65.56 | 64.54 | 65.01 |
| 11/22/2019 | 65.15 | 65.35 | 64.47 | 64.68 |
| 11/25/2019 | 64.81 | 65.52 | 64.78 | 65.28 |
| 11/26/2019 | 65.5 | 65.7 | 65.2 | 65.65 |
| 11/27/2019 | 65.77 | 65.88 | 65.47 | 65.61 |
| 11/29/2019 | 65.33 | 65.5 | 65.16 | 65.2 |
| 12/02/2019 | 65.13 | 65.27 | 64.02 | 64.44 |
| 12/03/2019 | 63.93 | 64.86 | 63.85 | 64.74 |
| 12/04/2019 | 65.31 | 66.21 | 65.15 | 65.95 |
| 12/05/2019 | 66.35 | 66.4 | 65.72 | 66.35 |
| 12/06/2019 | 66.64 | 67.12 | 66.56 | 66.97 |
| 12/09/2019 | 66.94 | 67.88 | 66.8 | 67.15 |
| 12/10/2019 | 67 | 67.4 | 66.7 | 67.14 |
| 12/11/2019 | 67.42 | 67.49 | 67.06 | 67.21 |
| 12/12/2019 | 67.16 | 67.73 | 66.91 | 67.42 |
| 12/13/2019 | 67.4 | 67.57 | 67.08 | 67.34 |
| 12/16/2019 | 67.75 | 68.18 | 67.53 | 68.04 |
| 12/17/2019 | 68.12 | 68.22 | 67.54 | 67.74 |
| 12/18/2019 | 67.85 | 67.97 | 67.52 | 67.6 |
| 12/19/2019 | 67.6 | 67.88 | 67.44 | 67.82 |
| 12/20/2019 | 68.16 | 68.2 | 67.54 | 67.56 |
| 12/23/2019 | 67.94 | 68.09 | 67.4 | 67.53 |
| 12/24/2019 | 67.51 | 67.6 | 67.21 | 67.22 |
| 12/26/2019 | 67.33 | 68.16 | 67.28 | 68.12 |
| 12/27/2019 | 68.2 | 68.35 | 67.65 | 67.73 |
| 12/30/2019 | 67.84 | 67.85 | 66.89 | 66.99 |
| 12/31/2019 | 66.79 | 67.03 | 66.61 | 66.97 |