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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.8839
CLOSE 73.9499
Low
LOW 50.44
High
HIGH 92.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 67.42 | 68.43 | 67.32 | 68.43 |
| 01/03/2020 | 67.4 | 68.69 | 67.37 | 68.08 |
| 01/06/2020 | 67.58 | 69.92 | 67.55 | 69.89 |
| 01/07/2020 | 70.02 | 70.18 | 69.58 | 69.76 |
| 01/08/2020 | 69.74 | 70.59 | 69.63 | 70.25 |
| 01/09/2020 | 71.1 | 71.43 | 70.51 | 70.99 |
| 01/10/2020 | 71.47 | 71.75 | 70.98 | 71.45 |
| 01/13/2020 | 71.76 | 72.07 | 71.27 | 72 |
| 01/14/2020 | 72 | 72.13 | 71.39 | 71.53 |
| 01/15/2020 | 71.65 | 72.04 | 71.58 | 71.96 |
| 01/16/2020 | 72.27 | 72.54 | 72 | 72.51 |
| 01/17/2020 | 73.13 | 74.03 | 72.83 | 73.98 |
| 01/21/2020 | 73.95 | 74.49 | 73.51 | 74.11 |
| 01/22/2020 | 74.49 | 75.03 | 74.13 | 74.21 |
| 01/23/2020 | 74.38 | 74.68 | 74.02 | 74.23 |
| 01/24/2020 | 74.64 | 74.71 | 73.16 | 73.31 |
| 01/27/2020 | 71.58 | 71.83 | 70.97 | 71.59 |
| 01/28/2020 | 72.09 | 72.74 | 71.52 | 72.53 |
| 01/29/2020 | 72.92 | 73.21 | 72.27 | 72.83 |
| 01/30/2020 | 71.91 | 72.76 | 71.75 | 72.71 |
| 01/31/2020 | 73.39 | 73.48 | 71.35 | 71.64 |
| 02/03/2020 | 73.08 | 74.32 | 72.83 | 74.13 |
| 02/04/2020 | 72.72 | 73.37 | 71.1 | 72.27 |
| 02/05/2020 | 73.18 | 73.23 | 71.48 | 72.3 |
| 02/06/2020 | 72.6 | 74.08 | 72.52 | 73.8 |
| 02/07/2020 | 73.37 | 74.26 | 73.27 | 73.96 |
| 02/10/2020 | 73.86 | 75.44 | 73.76 | 75.43 |
| 02/11/2020 | 75.66 | 76.49 | 75.27 | 75.5 |
| 02/12/2020 | 75.79 | 76.02 | 75.43 | 75.93 |
| 02/13/2020 | 75.5 | 76.3 | 75.2 | 75.67 |
| 02/14/2020 | 75.73 | 76 | 75.28 | 75.94 |
| 02/18/2020 | 75.72 | 76.53 | 75.55 | 75.97 |
| 02/19/2020 | 76.36 | 76.54 | 76.05 | 76.24 |
| 02/20/2020 | 75.95 | 76.35 | 75.21 | 75.85 |
| 02/21/2020 | 75.23 | 75.55 | 73.92 | 74.17 |
| 02/24/2020 | 71.15 | 71.82 | 70.34 | 70.99 |
| 02/25/2020 | 71.55 | 71.84 | 69.02 | 69.32 |
| 02/26/2020 | 69.75 | 70.68 | 68.83 | 69.52 |
| 02/27/2020 | 67.96 | 68.47 | 65.71 | 65.75 |
| 02/28/2020 | 63.72 | 67.12 | 63.41 | 66.96 |
| 03/02/2020 | 67.57 | 69.37 | 66.26 | 69.32 |
| 03/03/2020 | 69.88 | 70.41 | 66.46 | 66.89 |
| 03/04/2020 | 67.95 | 69.14 | 66.85 | 69.08 |
| 03/05/2020 | 67.28 | 67.68 | 65.08 | 65.74 |
| 03/06/2020 | 63.5 | 65.14 | 62.86 | 64.79 |
| 03/09/2020 | 60.25 | 62.64 | 59.9 | 60.79 |
| 03/10/2020 | 62.72 | 63.79 | 60.73 | 63.76 |
| 03/11/2020 | 62.41 | 62.85 | 59.56 | 60.55 |
| 03/12/2020 | 56.13 | 59.44 | 55.42 | 55.58 |
| 03/13/2020 | 58.75 | 60.72 | 55.61 | 60.71 |
| 03/16/2020 | 54.48 | 57.27 | 53.35 | 53.65 |
| 03/17/2020 | 54.53 | 56.3 | 52.46 | 55.9 |
| 03/18/2020 | 53 | 55.25 | 51.85 | 54.56 |
| 03/19/2020 | 54.41 | 57.63 | 52.78 | 55.58 |
| 03/20/2020 | 56.55 | 56.92 | 53.11 | 53.41 |
| 03/23/2020 | 52.82 | 53.35 | 50.44 | 52.71 |
| 03/24/2020 | 55.2 | 56.67 | 54.32 | 56.5 |
| 03/25/2020 | 56.23 | 57.31 | 54.15 | 55.08 |
| 03/26/2020 | 55.74 | 58.57 | 54.6 | 58.15 |
| 03/27/2020 | 56.37 | 57.55 | 55.2 | 55.51 |
| 03/30/2020 | 56.63 | 57.55 | 54.92 | 57.32 |
| 03/31/2020 | 57.44 | 58.67 | 56.84 | 58.1 |
| 04/01/2020 | 56.2 | 56.47 | 54.67 | 55.11 |
| 04/02/2020 | 55 | 56.14 | 54.66 | 55.85 |
| 04/03/2020 | 55.74 | 55.94 | 53.75 | 54.64 |
| 04/06/2020 | 56.65 | 59.54 | 56.25 | 59.16 |
| 04/07/2020 | 60.85 | 61.04 | 58.86 | 59.13 |
| 04/08/2020 | 60.16 | 60.75 | 59.2 | 60.35 |
| 04/09/2020 | 60.91 | 61.1 | 59.62 | 60.33 |
| 04/13/2020 | 60.08 | 60.73 | 59.12 | 60.52 |
| 04/14/2020 | 62 | 63.79 | 61.43 | 63.26 |
| 04/15/2020 | 62.33 | 63.76 | 61.7 | 62.87 |
| 04/16/2020 | 63.36 | 63.67 | 61.91 | 62.87 |
| 04/17/2020 | 64.08 | 64.5 | 63.3 | 63.95 |
| 04/20/2020 | 63.49 | 63.84 | 62.82 | 63.06 |
| 04/21/2020 | 62.14 | 62.5 | 60.25 | 60.61 |
| 04/22/2020 | 62.06 | 63.99 | 61.86 | 62.92 |
| 04/23/2020 | 63.29 | 64.41 | 63.03 | 63.56 |
| 04/24/2020 | 62.75 | 63.89 | 62.2 | 63.83 |
| 04/27/2020 | 64.6 | 64.71 | 63.25 | 63.54 |
| 04/28/2020 | 64.16 | 64.24 | 61.52 | 61.63 |
| 04/29/2020 | 67.25 | 68.01 | 66.34 | 67.11 |
| 04/30/2020 | 66.57 | 67.5 | 66.08 | 67.33 |
| 05/01/2020 | 66.2 | 67.57 | 65.48 | 65.87 |
| 05/04/2020 | 65.41 | 66.22 | 64.8 | 66.15 |
| 05/05/2020 | 66.88 | 68.55 | 66.75 | 67.45 |
| 05/06/2020 | 67.9 | 68.43 | 67.26 | 67.27 |
| 05/07/2020 | 68.07 | 68.8 | 67.63 | 68.46 |
| 05/08/2020 | 69.09 | 69.83 | 68.6 | 69.22 |
| 05/11/2020 | 68.84 | 70.78 | 68.78 | 70.18 |
| 05/12/2020 | 70.41 | 70.72 | 68.73 | 68.76 |
| 05/13/2020 | 68.81 | 69.27 | 66.4 | 67.42 |
| 05/14/2020 | 66.68 | 67.87 | 66.17 | 67.84 |
| 05/15/2020 | 67.41 | 68.73 | 66.95 | 68.65 |
| 05/18/2020 | 68.08 | 69.64 | 67.71 | 69.26 |
| 05/19/2020 | 69.27 | 69.62 | 68.69 | 68.72 |
| 05/20/2020 | 69.46 | 70.6 | 69.37 | 70.46 |
| 05/21/2020 | 70.55 | 70.82 | 69.72 | 70.34 |
| 05/22/2020 | 70.19 | 70.85 | 69.8 | 70.66 |
| 05/26/2020 | 72.1 | 72.26 | 70.97 | 71.07 |
| 05/27/2020 | 71 | 71.27 | 69.73 | 71.01 |
| 05/28/2020 | 70 | 72.22 | 69.95 | 70.91 |
| 05/29/2020 | 71.02 | 71.84 | 70.8 | 71.68 |
| 06/01/2020 | 71.29 | 72.08 | 71.11 | 71.74 |
| 06/02/2020 | 71.75 | 72.15 | 71.08 | 72.12 |
| 06/03/2020 | 72.14 | 72.45 | 71.58 | 71.96 |
| 06/04/2020 | 71.84 | 72.07 | 70.3 | 70.72 |
| 06/05/2020 | 70.78 | 72.32 | 70.38 | 72 |
| 06/08/2020 | 71.31 | 72.45 | 71.22 | 72.4 |
| 06/09/2020 | 72.26 | 73.39 | 72.12 | 72.6 |
| 06/10/2020 | 73.08 | 73.64 | 72.72 | 73.24 |
| 06/11/2020 | 72.05 | 72.58 | 69.92 | 70.1 |
| 06/12/2020 | 71.29 | 71.73 | 69.29 | 70.65 |
| 06/15/2020 | 69.47 | 71.25 | 69.36 | 71.04 |
| 06/16/2020 | 72.45 | 72.86 | 71.45 | 72.32 |
| 06/17/2020 | 72.65 | 73.11 | 71.76 | 72.63 |
| 06/18/2020 | 72.49 | 72.65 | 71.31 | 71.71 |
| 06/19/2020 | 72 | 72.22 | 70.95 | 71.23 |
| 06/22/2020 | 71.25 | 72.55 | 70.96 | 72.53 |
| 06/23/2020 | 72.6 | 73.76 | 72.25 | 73.2 |
| 06/24/2020 | 73.16 | 73.79 | 71.5 | 71.64 |
| 06/25/2020 | 71.56 | 72.12 | 70.98 | 72.06 |
| 06/26/2020 | 71.63 | 71.85 | 67.75 | 68.13 |
| 06/29/2020 | 68.02 | 69.9 | 67.58 | 69.86 |
| 06/30/2020 | 69.84 | 71.2 | 69.35 | 70.9 |
| 07/01/2020 | 70.96 | 72.42 | 70.71 | 72.1 |
| 07/02/2020 | 72.59 | 74.43 | 72.55 | 73.5 |
| 07/06/2020 | 74.41 | 75.5 | 73.85 | 74.98 |
| 07/07/2020 | 74.81 | 76.07 | 74.49 | 74.5 |
| 07/08/2020 | 75.04 | 75.56 | 74.61 | 75.18 |
| 07/09/2020 | 75.5 | 76.46 | 74.78 | 75.93 |
| 07/10/2020 | 75.66 | 77.07 | 75.04 | 76.95 |
| 07/13/2020 | 77.5 | 78.82 | 75.33 | 75.61 |
| 07/14/2020 | 74.64 | 76.14 | 74.3 | 76.04 |
| 07/15/2020 | 76.16 | 76.82 | 74.89 | 75.84 |
| 07/16/2020 | 75.08 | 75.8 | 74.41 | 75.75 |
| 07/17/2020 | 75.85 | 76.17 | 74.91 | 75.84 |
| 07/20/2020 | 75.75 | 78.45 | 75.13 | 78.19 |
| 07/21/2020 | 79.25 | 79.35 | 77.63 | 77.8 |
| 07/22/2020 | 77.79 | 78.35 | 77.16 | 78.24 |
| 07/23/2020 | 78.3 | 78.52 | 75.43 | 75.84 |
| 07/24/2020 | 74.96 | 75.77 | 74.38 | 75.41 |
| 07/27/2020 | 75.66 | 76.88 | 75.62 | 76.47 |
| 07/28/2020 | 76.25 | 76.3 | 75.03 | 75.18 |
| 07/29/2020 | 75.25 | 76.67 | 75.15 | 76.18 |
| 07/30/2020 | 74.9 | 77.04 | 74.76 | 76.92 |
| 07/31/2020 | 74.85 | 75.25 | 72.7 | 74.4 |
| 08/03/2020 | 74.55 | 74.89 | 73.59 | 74.14 |
| 08/04/2020 | 74.34 | 74.66 | 73.2 | 73.67 |
| 08/05/2020 | 73.84 | 74.5 | 73.56 | 73.95 |
| 08/06/2020 | 73.81 | 75.31 | 73.6 | 75.25 |
| 08/07/2020 | 75.45 | 76 | 74.31 | 74.92 |
| 08/10/2020 | 74.54 | 75.36 | 73.87 | 74.84 |
| 08/11/2020 | 74.7 | 75.52 | 73.91 | 74.03 |
| 08/12/2020 | 74.36 | 75.58 | 74.25 | 75.36 |
| 08/13/2020 | 75.41 | 76.85 | 75.41 | 75.83 |
| 08/14/2020 | 75.68 | 75.99 | 74.95 | 75.23 |
| 08/17/2020 | 75.8 | 76.19 | 75.25 | 75.81 |
| 08/18/2020 | 76.31 | 77.87 | 76.08 | 77.79 |
| 08/19/2020 | 77.62 | 78.44 | 77 | 77.23 |
| 08/20/2020 | 77 | 79.01 | 76.72 | 78.81 |
| 08/21/2020 | 78.59 | 79.59 | 78.12 | 78.78 |
| 08/24/2020 | 79.62 | 80.44 | 78.75 | 79.26 |
| 08/25/2020 | 79.01 | 80.44 | 78.89 | 80.29 |
| 08/26/2020 | 80.32 | 82.64 | 80.05 | 82.21 |
| 08/27/2020 | 82.33 | 82.4 | 80.94 | 81.43 |
| 08/28/2020 | 81.47 | 82.07 | 81.28 | 81.97 |
| 08/31/2020 | 82.18 | 82.23 | 81.27 | 81.48 |
| 09/01/2020 | 81.61 | 82.96 | 81.48 | 82.75 |
| 09/02/2020 | 83.4 | 86.31 | 83.01 | 85.87 |
| 09/03/2020 | 84.98 | 85 | 80.39 | 81.48 |
| 09/04/2020 | 80.45 | 81.75 | 76.9 | 79.06 |
| 09/08/2020 | 76.25 | 77.78 | 75.83 | 76.18 |
| 09/09/2020 | 77.44 | 77.94 | 76.26 | 77.36 |
| 09/10/2020 | 77.51 | 78.68 | 76 | 76.3 |
| 09/11/2020 | 76.41 | 76.93 | 74.65 | 75.79 |
| 09/14/2020 | 76.58 | 77.85 | 75.26 | 75.44 |
| 09/15/2020 | 76.39 | 77.55 | 76.11 | 76.76 |
| 09/16/2020 | 77.12 | 77.72 | 75.58 | 75.6 |
| 09/17/2020 | 74.29 | 74.93 | 73.12 | 74.35 |
| 09/18/2020 | 74.42 | 74.76 | 71.58 | 72.55 |
| 09/21/2020 | 71.58 | 72 | 70.13 | 71.51 |
| 09/22/2020 | 72.52 | 73.2 | 71.47 | 72.99 |
| 09/23/2020 | 72.6 | 72.65 | 70.13 | 70.47 |
| 09/24/2020 | 70.13 | 71.9 | 70.11 | 71.14 |
| 09/25/2020 | 71.25 | 72.3 | 70.38 | 71.95 |
| 09/28/2020 | 73.6 | 73.65 | 72.31 | 72.93 |
| 09/29/2020 | 73.2 | 73.6 | 72.7 | 73.3 |
| 09/30/2020 | 73.05 | 74.31 | 72.79 | 73.28 |
| 10/01/2020 | 74.18 | 74.75 | 73.84 | 74.4 |
| 10/02/2020 | 72.98 | 73.95 | 72.37 | 72.78 |
| 10/05/2020 | 73.13 | 74.24 | 73 | 74.14 |
| 10/06/2020 | 73.78 | 74.23 | 72.25 | 72.55 |
| 10/07/2020 | 72.97 | 73.45 | 71.66 | 72.96 |
| 10/08/2020 | 73.27 | 74.4 | 73.27 | 74.17 |
| 10/09/2020 | 74.64 | 75.59 | 74.35 | 75.52 |
| 10/12/2020 | 76.9 | 79.42 | 76.47 | 78.23 |
| 10/13/2020 | 78.85 | 79.26 | 77.93 | 78.35 |
| 10/14/2020 | 78.73 | 79.19 | 77.29 | 78.17 |
| 10/15/2020 | 77.22 | 78.57 | 77.06 | 77.77 |
| 10/16/2020 | 78.09 | 78.89 | 77.88 | 78.39 |
| 10/19/2020 | 78.8 | 79.2 | 76.15 | 76.5 |
| 10/20/2020 | 76.16 | 78.69 | 76.03 | 77.55 |
| 10/21/2020 | 78.49 | 80.76 | 78.36 | 79.3 |
| 10/22/2020 | 79.25 | 80.67 | 78.87 | 80.33 |
| 10/23/2020 | 80.75 | 81.71 | 80.6 | 81.65 |
| 10/26/2020 | 80.75 | 81.48 | 78.39 | 79.21 |
| 10/27/2020 | 79.45 | 80.1 | 78.85 | 79.94 |
| 10/28/2020 | 77.5 | 77.69 | 75.42 | 75.54 |
| 10/29/2020 | 75.85 | 79.44 | 75.83 | 77.84 |
| 10/30/2020 | 83.37 | 84.07 | 80.08 | 80.81 |
| 11/02/2020 | 81.18 | 82.91 | 80.71 | 81.22 |
| 11/03/2020 | 81.54 | 82.95 | 80.61 | 82.28 |
| 11/04/2020 | 85.28 | 88.5 | 85.15 | 87.29 |
| 11/05/2020 | 88.52 | 89.59 | 87.05 | 88.13 |
| 11/06/2020 | 87.57 | 88.42 | 86.83 | 87.99 |
| 11/09/2020 | 89.8 | 90.84 | 87.88 | 88.07 |
| 11/10/2020 | 86.49 | 87.97 | 85.81 | 86.89 |
| 11/11/2020 | 87.42 | 88.15 | 87.15 | 87.36 |
| 11/12/2020 | 87.1 | 88.25 | 86.9 | 87.14 |
| 11/13/2020 | 87.4 | 88.86 | 86.8 | 88.61 |
| 11/16/2020 | 88.21 | 89.72 | 88.07 | 88.7 |
| 11/17/2020 | 88.39 | 88.86 | 87.97 | 88.08 |
| 11/18/2020 | 87.83 | 88.25 | 86.93 | 87.03 |
| 11/19/2020 | 86.66 | 88.17 | 86.5 | 87.93 |
| 11/20/2020 | 88.1 | 88.42 | 86.75 | 86.82 |
| 11/23/2020 | 87.01 | 87.3 | 85.51 | 86.38 |
| 11/24/2020 | 86.38 | 88.32 | 86.04 | 88.2 |
| 11/25/2020 | 88.39 | 88.52 | 87.42 | 88.21 |
| 11/27/2020 | 88.23 | 89.85 | 88.23 | 89.35 |
| 11/30/2020 | 88.78 | 89.02 | 87.39 | 87.72 |
| 12/01/2020 | 88.33 | 91.09 | 88.15 | 89.77 |
| 12/02/2020 | 89.77 | 91.64 | 89.26 | 91.25 |
| 12/03/2020 | 91.03 | 92.19 | 90.85 | 91.09 |
| 12/04/2020 | 91.01 | 91.47 | 90.68 | 91.19 |
| 12/07/2020 | 90.78 | 91.46 | 90.15 | 90.85 |
| 12/08/2020 | 90.43 | 90.8 | 89.56 | 90.57 |
| 12/09/2020 | 90.52 | 91.42 | 88.1 | 88.89 |
| 12/10/2020 | 88.13 | 88.75 | 86.68 | 88.38 |
| 12/11/2020 | 88 | 88.87 | 87.64 | 88.74 |
| 12/14/2020 | 88.54 | 89.49 | 87.46 | 87.61 |
| 12/15/2020 | 87.99 | 88.2 | 87.08 | 88.05 |
| 12/16/2020 | 88.46 | 88.46 | 87.45 | 87.86 |
| 12/17/2020 | 88.2 | 88.34 | 86.56 | 87.03 |
| 12/18/2020 | 87.31 | 87.42 | 85.75 | 86.31 |
| 12/21/2020 | 85.46 | 86.85 | 84.7 | 86.73 |
| 12/22/2020 | 86.47 | 86.63 | 85.29 | 86.01 |
| 12/23/2020 | 86.2 | 87.21 | 86.06 | 86.41 |
| 12/24/2020 | 86.45 | 87.12 | 86.22 | 86.71 |
| 12/28/2020 | 87.25 | 89.35 | 87.09 | 88.7 |
| 12/29/2020 | 89.36 | 89.42 | 87.76 | 87.89 |
| 12/30/2020 | 88.25 | 88.39 | 86.4 | 86.81 |
| 12/31/2020 | 86.86 | 87.88 | 86.8 | 87.63 |