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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 124.1457
CLOSE 124.2254

Low

LOW 84.81

High

HIGH 150.97
DATEOPENHIGHLOWCLOSE
01/04/20218888.1285.3686.31
01/05/202186.2587.3485.8587
01/06/202185.0187.284.8186.14
01/07/202186.3488.8986.3488.72
01/08/202188.8689.9788.0689.89
01/11/202188.8589.2287.6187.81
01/12/202187.2788.485.8286.87
01/13/202186.3787.8286.3787.36
01/14/202187.4488.3886.386.55
01/15/202186.4587.3885.5986.38
01/19/202187.1590.1986.6489.22
01/20/202191.3294.9990.9894
01/21/202194.6896.693.9794.21
01/22/202194.5795.2293.8294.63
01/25/202195.6496.0992.9694.71
01/26/202194.395.7993.8195.4
01/27/202193.7594.0289.8690.95
01/28/202191.5594.491.5592.66
01/29/202191.792.3890.0891.37
02/01/202192.2395.7892.2394.65
02/02/202195.6697.4795.3295.96
02/03/2021103.28105.33100.68102.94
02/04/2021103.03103.47101.76102.68
02/05/2021102.98104.8102.5104.44
02/08/2021105105.75103.17104.23
02/09/2021103.74104.93103.5103.77
02/10/2021104.16104.94102.61104.32
02/11/2021104.55104.7103.44104.44
02/12/2021103.99104.98103.68104.75
02/16/2021104.59107.26104.59105.54
02/17/2021104.7106.12104.42105.93
02/18/2021105.25106.1104.67105.29
02/19/2021105.39105.93104.17104.44
02/22/2021102.68104.02102.4102.71
02/23/2021100.7103.6399.51103.01
02/24/2021101.5104.42101.38104.19
02/25/2021102.8104.15100.32100.8
02/26/2021101.5102.83100.05101.1
03/01/2021102.4103.81101.72103.48
03/02/2021103.24104.74102.83103.22
03/03/2021102.6103.899.7100.57
03/04/2021100.74103.73100.27101.7
03/05/2021103.06105.31101.39104.85
03/08/2021104.2105.69100.26100.38
03/09/2021102.49103.2101.78102.02
03/10/2021103.07103.07100.97101.81
03/11/2021102.91105.56102.82105.03
03/12/2021103.82103.88101.62102.5
03/15/2021102.25102.75101.39102.72
03/16/2021103.3105.68102.96104.19
03/17/2021103.42104.95102.21104.11
03/18/2021102.41103.44100.96101.07
03/19/2021101.49101.85100.15101.35
03/22/2021101.38102.42100.7101.53
03/23/2021102103.21101.4102.07
03/24/2021102.59103.38101.45101.63
03/25/2021101.45102.2899.8101.62
03/26/2021101.59101.97100.19101.24
03/29/2021101.11102.46100.27102.29
03/30/2021102.65103.13101.81102.32
03/31/2021102.72104.31102.35103.13
04/01/2021104.61106.79104.57106.49
04/05/2021107.36111.45107.26110.95
04/06/2021110.55111.4110.09110.46
04/07/2021110.66112.23110.66111.95
04/08/2021113.2113.59112.15112.52
04/09/2021112.27113.7111.86113.53
04/12/2021112.71112.84111.39112.23
04/13/2021112.55113.17112.15112.72
04/14/2021113.37113.37111.8112.1
04/15/2021113.1114.8112.56114.26
04/16/2021114.46114.71113.55114.14
04/19/2021113.51115.2113.51114.49
04/20/2021114.87114.95112.86113.95
04/21/2021113.6114112.24113.92
04/22/2021113.77114.44112.02112.63
04/23/2021113.35115.31113.06115
04/26/2021115.23116.23114.87115.5
04/27/2021115.88115.92114.31114.55
04/28/2021119.62121.57117.66117.95
04/29/2021119.46120.21118.69119.64
04/30/2021118.4119.09117.33117.68
05/03/2021118.25119.08116.78117.15
05/04/2021115.68116.25112.83115.34
05/05/2021116.43116.75115.41115.74
05/06/2021115.32116.87114.65116.87
05/07/2021118.19118.56117.31117.6
05/10/2021116.41116.55114.23114.59
05/11/2021112.15114.01111.7113.5
05/12/2021111.31112.4109.68110.01
05/13/2021111.31111.97110.34111.45
05/14/2021112.93114.24112.5113.92
05/17/2021113.18114.49112.78114.45
05/18/2021115.12115.38113.11113.12
05/19/2021111.42113.75111.27113.58
05/20/2021114.55115.6114.18115.35
05/21/2021115.87115.94114.47114.71
05/24/2021115.74118.28115.6118.05
05/25/2021118.6119.2117.75118.14
05/26/2021118.33119.45118.32119.02
05/27/2021119.45119.45117.81118.13
05/28/2021118.72118.8117.64117.84
06/01/2021118.72119.29117.71119.06
06/02/2021119.46119.68117.62118.53
06/03/2021117.29117.85116.48117.38
06/04/2021118.46119.95118.12119.68
06/07/2021119.47120.23119.05120.12
06/08/2021120.6120.98119.74119.92
06/09/2021120.57120.64119.85120.4
06/10/2021120.35121.8120.19121.76
06/11/2021122122.09120.95121.51
06/14/2021121.61122.45120.9122.45
06/15/2021122.45122.78121.06121.42
06/16/2021121.57121.89119.47120.77
06/17/2021120.7122.52120.5121.74
06/18/2021121.37121.6120.02120.11
06/21/2021120.5122119.9121.81
06/22/2021121.75122.4121.06122.33
06/23/2021122.09123.1121.83122.13
06/24/2021122.7123.06122.3122.5
06/25/2021122122.63121.57122.51
06/28/2021122.68122.78121.41122.54
06/29/2021122.67123.02121.69122.27
06/30/2021121.99122.26121.35122.09
07/01/2021121.73122.59121.53122.44
07/02/2021123.15125.4123.06125.26
07/06/2021125.65126.43124.58126.19
07/07/2021127.16127.28126.15126.47
07/08/2021124.03125.6124.02125.04
07/09/2021125.03125.73124.55125.52
07/12/2021126.18127.07125.61126.98
07/13/2021127.04128.06126.67127.34
07/14/2021127.96129.33127.91128.24
07/15/2021128.65128.7126.53127.01
07/16/2021127.66127.81126.15126.97
07/19/2021126.09126.21123.51124.58
07/20/2021125.53127.04124.35126.21
07/21/2021126.13127.6126.02127.55
07/22/2021127.84128.48127.5128.42
07/23/2021130.43133.4129.8133.01
07/26/2021133.33134.24132.3134.04
07/27/2021134.25134.4130.1131.9
07/28/2021136.31138.3135.28136.09
07/29/2021136.15136.66135.54135.78
07/30/2021135.04135.3134.26134.73
08/02/2021135.12135.34133.79134.85
08/03/2021135.14135.73133.32135.63
08/04/2021135.35135.65134.49135.13
08/05/2021135.68136.35134.85136.25
08/06/2021136.04136.47135.21135.74
08/09/2021135.94137.18135.34136.91
08/10/2021137.34137.77136.36136.81
08/11/2021137.18137.68136.27136.28
08/12/2021135.98137.3135.43137.19
08/13/2021137.25137.86137.03137.73
08/16/2021137.52138.36135.3138.31
08/17/2021137.75138.27136.08136.66
08/18/2021136.5137.1135.32135.45
08/19/2021134.44136.35134.25135.68
08/20/2021136137.55135.25137.43
08/23/2021137.97140.87137.61140.04
08/24/2021140.61142.08140.34141.26
08/25/2021141.63142.19141.38142.08
08/26/2021141.75142.42141.36141.44
08/27/2021141.65144.51141.5144
08/30/2021144.4145.97144.16144.59
08/31/2021145.15145.17144.28144.7
09/01/2021145146.25144.88145.22
09/02/2021145.22145.52143.18143.29
09/03/2021143.08144.16142.4143.74
09/07/2021143.83144.57143.62144.28
09/08/2021144.1144.4143143.69
09/09/2021143.84144.31143.18143.54
09/10/2021144.21144.72140.74140.88
09/13/2021141.95142.95141.25142.33
09/14/2021143143.36141.75142.54
09/15/2021142.77144.45141.35144.43
09/16/2021143.95144.3142.4143.61
09/17/2021143.03143.45140.47140.8
09/20/2021138.16139136.32138.72
09/21/2021139.75140.01138.28139.03
09/22/2021139.3140.89138.55140.28
09/23/2021140.99141.7140.4141.22
09/24/2021140.54142.33140.24142.22
09/27/2021140.8141.94140.07141.07
09/28/2021138.66139.1135.36135.83
09/29/2021136.98137.15133.87134.35
09/30/2021134.26135.54133.56133.68
10/01/2021134.45136.91134.07136.54
10/04/2021135.96135.96131.05133.66
10/05/2021134.04137.22134.04136.02
10/06/2021134.75137.75134.55137.57
10/07/2021138.89140.04138.65139.23
10/08/2021139.58140.33139.22139.79
10/11/2021139.29140.71138.86138.91
10/12/2021139.48139.51135.76136.45
10/13/2021137.4138136.52137.58
10/14/2021139.47141.34138.82141.15
10/15/2021141.61141.72140.76141.37
10/18/2021141.08142.8141.07142.78
10/19/2021143.39143.66142.6143.24
10/20/2021143.34143.55141.38141.77
10/21/2021141.77142.16140.5141.89
10/22/2021139.15140.58136.06137.57
10/25/2021137.55138135.42137.45
10/26/2021139.26140.08138.3139.31
10/27/2021139.41148.65139.41146.22
10/28/2021147.13147.16144.63145.85
10/29/2021145.08148.24144.65148.05
11/01/2021148.05148.05143.23143.5
11/02/2021144.58146.61144.34145.43
11/03/2021145.9146.67144.59146.6
11/04/2021147.12149.73146.31148.27
11/05/2021149.17150.33148.2148.85
11/08/2021149.82150.61148.43149.03
11/09/2021149.23149.83147.24148.92
11/10/2021147.5148.07144.54145.89
11/11/2021146.49147.54145.6145.77
11/12/2021146.62148.85145.41148.68
11/15/2021148.9149.55147.57148.45
11/16/2021148.15148.76147.31147.88
11/17/2021148.03148.56147.24148.05
11/18/2021148.24150.58147.88149.84
11/19/2021149.98150.97148.9148.93
11/22/2021149.33149.83146.15146.3
11/23/2021146.15146.66144.12145.78
11/24/2021145.47146.25144.37146.12
11/26/2021144.35144.56141.84142.18
11/29/2021144146.3143.89145.53
11/30/2021145.01146141.6141.9
12/01/2021144145.95140.91141.05
12/02/2021141.25143.86140.21142.97
12/03/2021143.68144.4140.3142
12/06/2021143.04143.85140.15143.16
12/07/2021145.6147.53145.23147.27
12/08/2021147.6148.39146.41148.19
12/09/2021147.59149.1147.12147.64
12/10/2021148.7148.98146.7148
12/13/2021147.78147.97145.52145.83
12/14/2021143.97144.48141.21143.91
12/15/2021143.41146.72141.68146.44
12/16/2021147.17147.68143.61144.45
12/17/2021142.5143.83141.3141.73
12/20/2021140141.77139.32141.61
12/21/2021142.05143.87140.5143.47
12/22/2021143.07146.5143.07146.42
12/23/2021146.5148.24146.45146.92
12/27/2021147.26148.34147.17147.91
12/28/2021148.24148.3146.05146.69
12/29/2021146.64147.42145.65146.66
12/30/2021146.69147.3145.99146.2
12/31/2021146.05146.7144.85144.85