GOOGL: Alphabet Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 118.5482

CLOSE 118.7947

Low

LOW 84.86

High

HIGH 142.68

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	89.59	91.05	88.52	89.12
01/04/2023	90.35	90.65	87.27	88.08
01/05/2023	87.47	87.57	85.9	86.2
01/06/2023	86.79	87.69	84.86	87.34
01/09/2023	88.36	90.05	87.86	88.02
01/10/2023	85.98	88.67	85.83	88.42
01/11/2023	89.18	91.6	89.01	91.52
01/12/2023	91.48	91.87	89.75	91.13
01/13/2023	90.85	92.19	90.13	92.12
01/17/2023	92.06	92.25	90.05	91.29
01/18/2023	92.14	92.8	90.64	91.12
01/19/2023	90.72	93.61	90.63	93.05
01/20/2023	95.1	98.3	95.02	98.02
01/23/2023	97.95	100.04	97.5	99.79
01/24/2023	98.1	99.61	97.2	97.7
01/25/2023	95.57	96.16	93.76	95.22
01/26/2023	96.5	97.57	95.38	97.52
01/27/2023	97.31	100.32	97.31	99.37
01/30/2023	97.48	98.29	96.4	96.94
01/31/2023	96.87	98.88	96.82	98.84
02/01/2023	98.71	101.19	97.58	100.43
02/02/2023	105.8	107.85	105.61	107.74
02/03/2023	102.93	107.81	102.58	104.78
02/06/2023	102.4	104.36	101.88	102.9
02/07/2023	103.22	108.18	103.12	107.64
02/08/2023	102.05	103.14	98.04	99.37
02/09/2023	100	100.03	93.63	95.01
02/10/2023	95.45	96.75	94.25	94.57
02/13/2023	94.74	95.2	93.84	94.61
02/14/2023	94.43	94.85	92.26	94.68
02/15/2023	94.49	97.12	94.15	96.94
02/16/2023	95.37	97.68	94.74	95.51
02/17/2023	94.85	95.56	93.21	94.35
02/21/2023	93	93.1	91.72	91.79
02/22/2023	91.7	92.11	90.61	91.65
02/23/2023	91.92	91.94	89.76	90.89
02/24/2023	89.44	89.89	88.58	89.13
02/27/2023	89.87	90.16	89.34	89.87
02/28/2023	89.33	91.23	89.32	90.06
03/01/2023	89.98	91.03	89.67	90.36
03/02/2023	89.66	92.28	89.59	92
03/03/2023	92.48	93.73	92.45	93.65
03/06/2023	94.02	95.97	94	95.13
03/07/2023	94.98	95.67	93.53	93.86
03/08/2023	94.12	95.96	94	94.25
03/09/2023	94.05	95.53	91.9	92.32
03/10/2023	92.17	92.79	90.4	90.63
03/13/2023	90.09	92.57	89.42	91.11
03/14/2023	92.56	94.36	92.44	93.97
03/15/2023	93.22	96.93	92.64	96.11
03/16/2023	96.2	101.19	95.5	100.32
03/17/2023	100.26	102.84	100.1	101.62
03/20/2023	100.12	101.75	99.87	101.22
03/21/2023	101.25	105.1	101.22	104.92
03/22/2023	104.27	106.59	103.33	103.37
03/23/2023	105.06	106.3	104.46	105.6
03/24/2023	104.99	105.49	103.84	105.44
03/27/2023	104.62	104.76	101.93	102.46
03/28/2023	102.44	102.45	99.74	101.03
03/29/2023	102.28	102.49	100.65	101.39
03/30/2023	100.91	101.16	99.78	100.89
03/31/2023	101.3	103.89	101.04	103.73
04/03/2023	102.39	104.53	101.93	104.36
04/04/2023	104.33	105.58	104.04	104.72
04/05/2023	105.78	106.1	103.66	104.47
04/06/2023	105.26	109.17	104.33	108.42
04/10/2023	106.98	107.59	105.12	106.44
04/11/2023	106.55	106.73	104.68	105.35
04/12/2023	106.58	106.75	104.34	104.64
04/13/2023	105.84	107.49	105.84	107.43
04/14/2023	106.89	108.94	106.84	108.87
04/17/2023	104.66	106.16	104.52	105.97
04/18/2023	106.49	106.54	104.07	104.5
04/19/2023	103.58	104.98	103.07	104.18
04/20/2023	103.91	106.25	103.87	105.29
04/21/2023	105.47	106	104.78	105.41
04/24/2023	105.49	106.63	104.7	105.97
04/25/2023	105.83	106.69	103.84	103.85
04/26/2023	104.92	106.35	102.63	103.71
04/27/2023	104.45	108.37	103.54	107.59
04/28/2023	107.04	107.35	105.09	107.34
05/01/2023	106.84	107.99	106.82	107.2
05/02/2023	107.14	107.2	103.71	105.32
05/03/2023	105.53	107.49	104.96	105.41
05/04/2023	105.49	105.6	103.97	104.69
05/05/2023	104.82	105.88	104.11	105.57
05/08/2023	105.18	107.96	105.16	107.77
05/09/2023	108.39	110.15	107.19	107.35
05/10/2023	107.97	112.94	107.93	111.75
05/11/2023	115.4	117.92	114.41	116.57
05/12/2023	116.68	118.03	116.11	117.51
05/15/2023	116.11	118.48	116.01	116.51
05/16/2023	116.49	120.75	116.43	119.51
05/17/2023	119.61	121.67	118.89	120.84
05/18/2023	120.95	123.31	120.83	122.83
05/19/2023	123.55	125.97	122.15	122.76
05/22/2023	122.94	126.43	122.74	125.05
05/23/2023	124.16	124.63	122.21	122.56
05/24/2023	121.12	121.91	119.86	120.9
05/25/2023	124.52	125.32	121.96	123.48
05/26/2023	123.17	125.26	122.45	124.61
05/30/2023	125.64	125.66	122	123.67
05/31/2023	122.75	124.06	122.5	122.87
06/01/2023	122.82	124.42	122.62	123.72
06/02/2023	123.99	126.15	123.76	124.67
06/05/2023	124.01	127.43	123.84	126.01
06/06/2023	126.01	128.29	125.36	127.31
06/07/2023	126.97	129.04	122.12	122.5
06/08/2023	122.23	123.23	121.24	122.14
06/09/2023	122.25	123.76	121.91	122.23
06/12/2023	122.79	124.05	121.66	123.64
06/13/2023	124.98	125.16	123.18	123.83
06/14/2023	123.1	124.05	121.45	123.67
06/15/2023	123.14	125.46	122.4	125.09
06/16/2023	125.93	126.11	123.28	123.53
06/20/2023	122.93	124.57	122.14	123.1
06/21/2023	122.4	122.66	120.1	120.55
06/22/2023	120	123.24	118.83	123.15
06/23/2023	121.38	122.79	121.06	122.34
06/26/2023	120.76	122	118.27	118.34
06/27/2023	117.08	119.08	116.1	118.33
06/28/2023	117.09	120.39	116.85	120.18
06/29/2023	119.24	120.06	118.3	119.1
06/30/2023	120.17	121.08	119.69	119.7
07/03/2023	119.24	120.19	118.82	119.9
07/05/2023	119.24	122.61	119.23	121.75
07/06/2023	119.8	120.3	118.4	120.11
07/07/2023	120.1	121.05	119.4	119.48
07/10/2023	118.3	118.31	116.14	116.45
07/11/2023	116.29	117.71	115.35	117.14
07/12/2023	118.8	120.33	118.41	118.93
07/13/2023	120.93	124.83	120.45	124.54
07/14/2023	124.8	126.78	123.49	125.42
07/17/2023	125.94	127.1	124.2	124.65
07/18/2023	124.6	124.68	122.96	123.76
07/19/2023	124.6	125.18	121.8	122.03
07/20/2023	121.42	124.09	118.22	119.2
07/21/2023	120.62	120.99	118.73	120.02
07/24/2023	121.66	123	120.98	121.53
07/25/2023	121.36	123.15	121.02	122.21
07/26/2023	130.07	130.98	128.32	129.27
07/27/2023	131.67	133.24	128.79	129.4
07/28/2023	130.78	133.74	130.57	132.58
07/31/2023	132.73	133.53	131.78	132.72
08/01/2023	130.78	132.63	130.68	131.55
08/02/2023	129.45	130.09	127.56	128.38
08/03/2023	127.97	129.39	127.42	128.45
08/04/2023	129.28	131.51	127.91	128.11
08/07/2023	129.16	131.61	129.02	131.53
08/08/2023	130.62	131.51	129.54	131.4
08/09/2023	131.66	132.04	129	129.66
08/10/2023	131.32	132.05	129.45	129.69
08/11/2023	128.66	129.93	128.17	129.56
08/14/2023	129.39	131.37	128.96	131.33
08/15/2023	131.1	131.42	129.28	129.78
08/16/2023	128.7	130.28	127.87	128.7
08/17/2023	129.8	131.99	129.29	129.92
08/18/2023	128.51	129.25	126.38	127.46
08/21/2023	127.18	128.73	126.56	128.37
08/22/2023	128.51	130.28	128.32	129.08
08/23/2023	130.18	133.41	129.87	132.37
08/24/2023	133.95	134.25	129.57	129.78
08/25/2023	129.54	130.76	127.25	129.88
08/28/2023	131.31	132.54	130.14	131.01
08/29/2023	132.24	136.57	132.24	134.57
08/30/2023	134.78	136.28	134.07	135.88
08/31/2023	136.01	138	135.79	136.17
09/01/2023	137.46	137.46	134.85	135.66
09/05/2023	135.44	136.42	134.58	135.77
09/06/2023	136.02	136.53	133.67	134.46
09/07/2023	133.59	135.58	132.95	135.26
09/08/2023	134.91	136.66	134.85	136.38
09/11/2023	136.54	137.48	135.79	136.92
09/12/2023	136.26	136.87	135.19	135.34
09/13/2023	135.09	136.9	134.15	136.71
09/14/2023	137.6	138.7	136.24	138.1
09/15/2023	137.98	138.52	136.48	137.4
09/18/2023	136.61	139.16	136.61	138.21
09/19/2023	137.42	138.41	136.62	138.04
09/20/2023	138.08	138.08	133.62	133.74
09/21/2023	131.44	132.23	130.07	130.44
09/22/2023	130.76	132.03	129.6	130.25
09/25/2023	129.83	131.17	128.96	131.11
09/26/2023	129.77	130.36	127.22	128.57
09/27/2023	128.57	130.9	128.57	130.54
09/28/2023	129.84	133.3	129.79	132.31
09/29/2023	133.28	134.05	130.36	130.86
10/02/2023	131.21	134.42	131.17	134.17
10/03/2023	133.94	134.26	131.84	132.43
10/04/2023	132.79	135.57	132.53	135.24
10/05/2023	135.07	135.49	133.45	135.07
10/06/2023	134.01	138.16	134.01	137.58
10/09/2023	136.94	138.94	135.61	138.42
10/10/2023	138.5	139.72	137.33	138.06
10/11/2023	138.58	141.11	138.58	140.55
10/12/2023	141.05	141.22	138.26	138.97
10/13/2023	139.38	140	136.62	137.36
10/16/2023	138.17	139.63	137.99	139.1
10/17/2023	138.63	139.9	137.18	139.72
10/18/2023	139.45	140.72	137.38	137.96
10/19/2023	138.5	139.66	137.38	137.75
10/20/2023	137.33	137.87	135.08	135.6
10/23/2023	135.04	137.66	133.95	136.5
10/24/2023	137.83	139.36	137.42	138.81
10/25/2023	128.16	128.31	125.07	125.61
10/26/2023	123.27	124.33	121.27	122.28
10/27/2023	122.88	123.31	120.21	122.17
10/30/2023	123.21	125.4	122.75	124.46
10/31/2023	125.06	125.37	122.69	124.08
11/01/2023	124.07	126.49	123.72	126.45
11/02/2023	128.42	128.98	126.93	127.49
11/03/2023	128.02	129.53	127.86	129.1
11/06/2023	129.05	130.34	128.67	130.25
11/07/2023	130.71	131.91	129.88	130.97
11/08/2023	130.97	132.21	130.78	131.84
11/09/2023	131.96	132.55	130.07	130.24
11/10/2023	130.1	132.8	129.41	132.59
11/13/2023	131.78	132.59	131.25	132.09
11/14/2023	134.19	135.7	133.32	133.62
11/15/2023	134.87	135.03	133.57	134.62
11/16/2023	135.19	137.22	134.32	136.93
11/17/2023	136	136.06	133.65	135.31
11/20/2023	133.69	136.66	133.62	136.25
11/21/2023	136.29	137.18	135.96	136.97
11/22/2023	137.47	139.42	137.47	138.49
11/24/2023	138.03	138.13	135.99	136.69
11/27/2023	136.03	138.42	136	136.41
11/28/2023	136.08	137.25	135.42	137.2
11/29/2023	137.57	138.29	134.84	134.99
11/30/2023	135.05	135.55	131.28	132.53
12/01/2023	131.86	132.11	130.67	131.86
12/04/2023	129.88	130.03	127.9	129.27
12/05/2023	128.95	132.14	128.25	130.99
12/06/2023	131.44	131.84	129.88	130.02
12/07/2023	135.04	138.56	134.7	136.93
12/08/2023	134.2	136.4	134.03	134.99
12/11/2023	132.38	133.34	131.36	133.29
12/12/2023	131.81	133	131.26	132.52
12/13/2023	133.38	133.5	131.57	132.57
12/14/2023	133.38	133.72	129.69	131.94
12/15/2023	131.62	133.51	131.18	132.6
12/18/2023	132.63	137.15	132.43	135.8
12/19/2023	136.84	137.47	136.08	136.65
12/20/2023	138.97	141.7	138.07	138.34
12/21/2023	139.49	140.69	139.18	140.42
12/22/2023	140.77	141.99	140.71	141.49
12/26/2023	141.59	142.68	141.19	141.52
12/27/2023	141.59	142.08	139.89	140.37
12/28/2023	140.78	141.14	139.75	140.23
12/29/2023	139.63	140.36	138.78	139.69

Menu

Create your free account now!

GOOGL: Alphabet Inc. Historical Data

2023 Historical Chart

Average

Low

High