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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 163.7251
CLOSE 163.8081

Low

LOW 130.67

High

HIGH 201.42
DATEOPENHIGHLOWCLOSE
01/02/2024138.55139.45136.48138.17
01/03/2024137.25139.63137.08138.92
01/04/2024138.42139.16136.35136.39
01/05/2024136.75137.16135.15135.73
01/08/2024136.29139.01136.26138.84
01/09/2024138.5141.49138.15140.95
01/10/2024141143140.91142.28
01/11/2024143.49145.22140.64142.08
01/12/2024142.67143.2141.82142.65
01/16/2024142144.35141.45142.49
01/17/2024141.35141.84138.9141.47
01/18/2024142.05144.21141.99143.48
01/19/2024144.74146.45144.38146.38
01/22/2024147.1148.39145.84145.99
01/23/2024145.89147.18145.5147.04
01/24/2024148.54149.85148.1148.7
01/25/2024150.07153.05149.54151.87
01/26/2024151.1152.54151.01152.19
01/29/2024152.06153.78151.43153.51
01/30/2024152.8153.62151.19151.46
01/31/2024143.62144139.87140.1
02/01/2024142.12143.06140.79141.16
02/02/2024139.26142.62136.5142.38
02/05/2024142.82145.47142.78143.68
02/06/2024144.65145.36143.19144.1
02/07/2024144.76145.62143.93145.54
02/08/2024145.83146.33145.1145.91
02/09/2024146.68149.44146.18149
02/12/2024148.42149.34147.37147.53
02/13/2024144.92146.67143.69145.14
02/14/2024146.08146.52144.09145.94
02/15/2024143.14143.52140.46142.77
02/16/2024142.99143.19140.14140.52
02/20/2024139.66142.08139.49141.12
02/21/2024141.45142.69140.68142.55
02/22/2024144.93145142.8144.09
02/23/2024143.67144.68143.43143.96
02/26/2024142.14142.44137.39137.57
02/27/2024138.02139.25137.09138.88
02/28/2024137.9138.01135.41136.38
02/29/2024137.28138.86136.4138.46
03/01/2024138.43138.87136.92137.14
03/04/2024135.66135.66131.91133.35
03/05/2024131.88133.24130.67132.67
03/06/2024133.12133.58130.85131.4
03/07/2024132.79134.94131.61134.38
03/08/2024134.21138.09134135.41
03/11/2024136.13139.1136.13137.67
03/12/2024137.03139.38137.03138.5
03/13/2024139141.09138.99139.79
03/14/2024141.19143.59140.46143.1
03/15/2024142.5143.18140.03141.18
03/18/2024148.61152.15147.17147.68
03/19/2024148.16148.79146.08147.03
03/20/2024148148.86146.74148.74
03/21/2024149.47150.37146.9147.6
03/22/2024149.12151.58148.98150.77
03/25/2024149.94150.38147.82150.07
03/26/2024150.22152.26149.98150.67
03/27/2024151.18151.64148.9150.87
03/28/2024150.85151.43150.17150.93
04/01/2024150.69155.74150.61155.49
04/02/2024153.5154.7152.15154.56
04/03/2024153.6155.08152.73154.92
04/04/2024153.5154.77150.45150.53
04/05/2024150.03153.42149.6152.5
04/08/2024152.78155.27152.61154.85
04/09/2024156.09158.56155.19156.6
04/10/2024156.21156.61154.68156.14
04/11/2024156.91159.68156.46159.41
04/12/2024157.96160.22157.14157.73
04/15/2024158.86159.24154.59154.86
04/16/2024154.19155.65153.43154.4
04/17/2024155.62157.08154.58155.47
04/18/2024155.34156.94154.62156.01
04/19/2024156.2156.36152.3154.09
04/22/2024154.31157.64154.06156.28
04/23/2024156.96158.97156.28158.26
04/24/2024157.49159.57157.17159.13
04/25/2024151.33156.49150.87156
04/26/2024174.37174.71169.65171.95
04/29/2024169.06169.55165.21166.15
04/30/2024165.61168.1162.6162.78
05/01/2024164.3167.12163.09163.86
05/02/2024164.79166.73163.89166.62
05/03/2024167.56167.96163.05167.24
05/06/2024167.46168.14166.03168.1
05/07/2024168.5171.76168.39171.25
05/08/2024169170.15168.74169.38
05/09/2024169.39170.69168.18169.96
05/10/2024168.03169.85166.19168.65
05/13/2024164.26169.28164169.14
05/14/2024169.77171.25168.8170.34
05/15/2024170.63172.65170.51172.51
05/16/2024173.29175.12172.69174.18
05/17/2024174.18176.27173.69176.06
05/20/2024176.19178.77176.08176.92
05/21/2024176.9178.15175.81177.85
05/22/2024176.64177.15175.21176.38
05/23/2024177.07178.25172.95173.55
05/24/2024174.98175.77173.65174.99
05/28/2024174.45177.27174.37176.4
05/29/2024175.43176.84174.72175.9
05/30/2024175.2175.22171.79172.11
05/31/2024171.86173.06169.44172.5
06/03/2024172.54174.53171.16173.17
06/04/2024173.28173.85171.89173.79
06/05/2024175.2176.65173.93175.41
06/06/2024175.9177.15175.75176.73
06/07/2024177.05177.87174.3174.46
06/10/2024174.97177.06172.76175.01
06/11/2024176.22176.84173.77176.62
06/12/2024178.25180.41176.11177.79
06/13/2024176.11176.74174.88175.16
06/14/2024174.22177.06174.15176.79
06/17/2024175.46178.36174.81177.24
06/18/2024177.14177.39174.1175.09
06/20/2024175.37177.29174.99176.3
06/21/2024177180.85176.61179.63
06/24/2024180.16180.89178.67179.22
06/25/2024179.62184.29179.42184.03
06/26/2024182.63184.51182.48183.88
06/27/2024184.18186.05184.02185.41
06/28/2024184.32185.13181.96182.15
07/01/2024183.03183.88181.3182.99
07/02/2024182.05185.57181.56185.24
07/03/2024184.85186.09184185.82
07/05/2024185.86190.86185.8190.6
07/08/2024189.9190.17187.78189.03
07/09/2024190.31191.36188.72188.98
07/10/2024189.15191.75189.03191.18
07/11/2024189.85190.86185.08185.57
07/12/2024185.08187.11184.49185.07
07/15/2024184.92188.24184.92186.53
07/16/2024187.36188.68183.37183.92
07/17/2024182.97183.55179.9181.02
07/18/2024181.93182.5176.47177.69
07/19/2024178.88180.29177.13177.66
07/22/2024180.59182.7180.23181.67
07/23/2024182.05183.61181.54181.79
07/24/2024173.6176.19171.82172.63
07/25/2024172.52173.42167.19167.28
07/26/2024167.15168.09164.06167
07/29/2024168.83170.43167.99169.53
07/30/2024170.24171.23168.44170.29
07/31/2024173.24174.25170.01171.54
08/01/2024170.25174.05168.88170.76
08/02/2024166.44168.51164.67166.66
08/05/2024155.5164.43154.93159.25
08/06/2024159.33160.57156.41158.29
08/07/2024161.25162.98158.47158.94
08/08/2024160.51163.69160.21162.03
08/09/2024160.01163.79159.06163.67
08/12/2024164.35164.9161.84162.29
08/13/2024163.41164.73162.97164.16
08/14/2024162.4163.22157.71160.37
08/15/2024160.5161.64159.61161.3
08/16/2024161.47165.06161.13162.96
08/19/2024165.28166.69164.26166.67
08/20/2024166.9168.64166.82167.18
08/21/2024165.15166.85164.67165.85
08/22/2024167.26167.59163.31163.8
08/23/2024164.72166.18163.83165.62
08/26/2024166.38167.55164.46166.16
08/27/2024165.84166.44164.46164.68
08/28/2024165.04165.6161.53162.85
08/29/2024164.31165.97160.25161.78
08/30/2024162.62163.66161.69163.38
09/03/2024161.72161.85156.48157.36
09/04/2024156.66159155.96156.45
09/05/2024156.3159.45155.98157.24
09/06/2024157.3157.83150.55150.92
09/09/2024152.51153.4147.22148.71
09/10/2024150.45151.27148.34148.66
09/11/2024149.92151.5147.52151.16
09/12/2024153.8154.82152.65154.69
09/13/2024155.43158.38155.21157.46
09/16/2024157.31158.25156.6158.06
09/17/2024159.02160.55158.38159.32
09/18/2024159.86160.5158.6159.81
09/19/2024163.71163.79161.34162.14
09/20/2024163.5163.73162.06163.59
09/23/2024164.35165.49161.67161.85
09/24/2024163.03163.22160.69162.29
09/25/2024161.47162.81161.3161.49
09/26/2024163.64164.08162.28162.73
09/27/2024162.81165.7162.63163.95
09/30/2024163.32166.15163.26165.85
10/01/2024167.69169.16164.58166.99
10/02/2024166.42167.52164.73165.86
10/03/2024164.41166.64163.92165.86
10/04/2024168.06168.23165.48167.06
10/07/2024167.72168.48162.75162.98
10/08/2024163.94164.73162.87164.38
10/09/2024163.45164.84159.74161.86
10/10/2024160.87163.07160.4162.08
10/11/2024162.13163.9161.24163.24
10/14/2024163.64166.23163.4164.96
10/15/2024165.79167.68164.63165.46
10/16/2024164.53165.8163.74165.16
10/17/2024165.73166.37162.76162.93
10/18/2024163.19164.71163.08163.42
10/21/2024162.95164.5162.62164.07
10/22/2024162.98165.77162.98165.14
10/23/2024164.76165.82161.93162.78
10/24/2024162.83163.33161.01162.72
10/25/2024163.67165.59163.42165.27
10/28/2024168.75168.75163.95166.72
10/29/2024167.73170.38167.09169.68
10/30/2024180.68182.02174.06174.46
10/31/2024173.13176.82171171.11
11/01/2024170.07172.32168.88171.29
11/04/2024169.93170.73168.01169.24
11/05/2024169.43170.53168.84169.74
11/06/2024173.8176.94173.5176.51
11/07/2024177.41181.08177.19180.75
11/08/2024180.65180.9178.08178.35
11/11/2024178.58180.55178.47180.35
11/12/2024179.82182.49179.39181.62
11/13/2024180.46180.96178.54178.88
11/14/2024178.28178.82174.32175.58
11/15/2024173.73174.14171.22172.49
11/18/2024173.42175.44172.9175.3
11/19/2024173.72178.87173.56178.12
11/20/2024177.34177.68173.78175.98
11/21/2024173.9174.13163.7167.63
11/22/2024165.85166.46163.9164.76
11/25/2024166.09168.63165.61167.65
11/26/2024167.63169.82167.58169.12
11/27/2024169169.48168.02169.23
11/29/2024168.5169.43167.16168.95
12/02/2024168.77172.08168.57171.49
12/03/2024171.49172.68170.85171.34
12/04/2024171.15174.91171.06174.37
12/05/2024175.36176.06172.33172.64
12/06/2024172.03175.08171.86174.71
12/09/2024173.96176.26173.65175.37
12/10/2024182.85186.36181.05185.17
12/11/2024185.31195.61184.85195.4
12/12/2024195195.18191.71191.96
12/13/2024191.01192.73189.64189.82
12/16/2024192.87199192.62196.66
12/17/2024197.25201.42194.98195.42
12/18/2024195.22197187.74188.4
12/19/2024191.63193.03188.38188.51
12/20/2024185.78192.89185.22191.41
12/23/2024192.62195.1190.15194.63
12/24/2024194.84196.11193.78196.11
12/26/2024195.15196.75194.38195.6
12/27/2024194.95195.32190.65192.76
12/30/2024189.8192.55189.12191.24
12/31/2024191.08191.96188.51189.3