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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 210.7765
CLOSE 210.8906

Low

LOW 140.53

High

HIGH 328.83
DATEOPENHIGHLOWCLOSE
01/02/2025190.65192187.5189.43
01/03/2025191.37193.21189.98191.79
01/06/2025193.98198.22193.85196.87
01/07/2025197.11201194.6195.49
01/08/2025192.57196.29192.38193.95
01/10/2025194.3196.52190.31192.04
01/13/2025190.07191.18187.36191.01
01/14/2025191.24191.98188.31189.66
01/15/2025193.09196.36191.86195.55
01/16/2025194.14195.48192.81192.91
01/17/2025196.53197.23193.75196
01/21/2025199.07202.29197.87198.05
01/22/2025199.06200.48197.53198.37
01/23/2025198.14200.3195.2197.98
01/24/2025198.1200.9198200.21
01/27/2025192.41196.88190.73191.81
01/28/2025192.75195.48190.68195.3
01/29/2025195.56196.79193.43195.41
01/30/2025198201.4197.67200.87
01/31/2025202205.48201.8204.02
02/03/2025200.69203.75200.1201.23
02/04/2025203.39207.05202.81206.38
02/05/2025191.07192.75188.03191.33
02/06/2025189.5192.1188.72191.6
02/07/2025191.05191.18183.24185.34
02/10/2025187.35188.2185.86186.47
02/11/2025185.03186.94184.28185.32
02/12/2025183.22185.11181.83183.61
02/13/2025184.32186.28183.14186.14
02/14/2025185.06186.4184.32185.23
02/18/2025185.6185.96181.74183.77
02/19/2025184.07185.46183.59185.27
02/20/2025184.8185.31182.72184.56
02/21/2025185.15185.34179.08179.66
02/24/2025181.99183.12178.89179.25
02/25/2025178.04178.74174.69175.42
02/26/2025175.07176.08171.58172.73
02/27/2025173.99174.56167.94168.5
02/28/2025168.68170.61166.77170.28
03/03/2025171.93173.37165.93167.01
03/04/2025166.24173.29165.8170.92
03/05/2025170.52173.78169.06173.02
03/06/2025170.53174.81170.5172.35
03/07/2025171.26174.97170.27173.86
03/10/2025168.26168.46163.69165.87
03/11/2025164.91166.75161.37164.04
03/12/2025166.58167.64163.53167.11
03/13/2025166.04166.13162.11162.76
03/14/2025163.27166.49162.45165.49
03/17/2025165.03166.3163.67164.29
03/18/2025163.68164.25156.72160.67
03/19/2025161.76165.87161163.89
03/20/2025161.57164.89160.96162.8
03/21/2025161.21164.24160.89163.99
03/24/2025167.07168.32165.14167.68
03/25/2025168.98170.63168.32170.56
03/26/2025169169.61164.84165.06
03/27/2025164.63165.42162162.24
03/28/2025160.49161.82153.63154.33
03/31/2025153.11155.54150.66154.64
04/01/2025153.62158.1153.62157.07
04/02/2025155.15158.41154.7157.04
04/03/2025151.11152.78150.39150.72
04/04/2025148.01151.07145.38145.6
04/07/2025141.55152.85140.53146.75
04/08/2025151.22152.24143.03144.7
04/09/2025144.42159.55143.91158.71
04/10/2025156.54157.72149.93152.82
04/11/2025152.9157.67152.82157.14
04/14/2025160161.72157.56159.07
04/15/2025159.13159.65155.21156.31
04/16/2025153.1155.89151.51153.33
04/17/2025154.29154.68148.5151.16
04/21/2025148.88148.95146.1147.67
04/22/2025148.89152.19148.54151.47
04/23/2025155.61157.53153.81155.35
04/24/2025156.15159.59155.79159.28
04/25/2025165.07166.1161.04161.96
04/28/2025162.43163.15158.6160.61
04/29/2025160.32160.74157.52160.16
04/30/2025157.98159.27155.4158.8
05/01/2025160.45161.95158.91161.3
05/02/2025163.41164.97161.87164.03
05/05/2025163165.39162.72164.21
05/06/2025162.17164.8161.19163.23
05/07/2025164.08165147.84151.38
05/08/2025155155.93152.9154.28
05/09/2025154.17155.05152.2152.75
05/12/2025157.49159.1156.25158.46
05/13/2025158.79160.57156.16159.53
05/14/2025159.96167159.61165.37
05/15/2025165.84166.21162.37163.96
05/16/2025167.73169.35165.62166.19
05/19/2025164.51166.64164.22166.54
05/20/2025166.43168.5162.9163.98
05/21/2025163.69173.14163.56168.56
05/22/2025171.85176.77170.71170.87
05/23/2025169.06169.96167.89168.47
05/27/2025170.16173.17170172.9
05/28/2025173.16175.27171.91172.36
05/29/2025174174.42170.63171.86
05/30/2025171.35172.21167.44171.74
06/02/2025167.84169.87167.39169.03
06/03/2025167.49168.48165.28166.18
06/04/2025166.74168.22166.36168.05
06/05/2025170.34170.93167.59168.21
06/06/2025170.83174.5170.83173.68
06/09/2025174.54176.47174.37176.09
06/10/2025176.2181.11174.91178.6
06/11/2025179.77180.37176.75177.35
06/12/2025176.18176.72174.75175.7
06/13/2025172.44177.13172.39174.67
06/16/2025174.73176.94174.65176.77
06/17/2025175.7177.36174.58175.95
06/18/2025176.01176.56173.2173.32
06/20/2025173.95174.34165.46166.64
06/23/2025166.27167.34162165.19
06/24/2025166.92168.22166.13166.77
06/25/2025167.63172.36167.55170.68
06/26/2025172.43173.69169.94173.54
06/27/2025173.54178.68171.73178.53
06/30/2025180.78181.23174.58176.23
07/01/2025175.74176.09173.53175.84
07/02/2025175.54178.86175.07178.64
07/03/2025178.5179.67177.05179.53
07/07/2025179.06179.3175.68176.79
07/08/2025177.85177.95172.81174.36
07/09/2025175.25179.44172.77176.62
07/10/2025175.63178.43174.38177.62
07/11/2025176.79181.43176.48180.19
07/14/2025181.01183.67179.68181.56
07/15/2025182.81184.22181.6182
07/16/2025183.24184.33182.03182.97
07/17/2025182.14184.06180.48183.58
07/18/2025185.4186.42183.71185.06
07/21/2025186.25190.29186.15190.1
07/22/2025191.5191.65187.46191.34
07/23/2025191.5192.53189.18190.23
07/24/2025197.03197.95191192.17
07/25/2025191.98194.33191.26193.18
07/28/2025193.65194.05190.84192.58
07/29/2025192.43195.92192.08195.75
07/30/2025195.6197.6194.69196.53
07/31/2025195.71195.99191.09191.9
08/01/2025189.03190.83187.82189.13
08/04/2025190.29195.27190.12195.04
08/05/2025194.71197.86193.89194.67
08/06/2025194.5196.63193.67196.09
08/07/2025197.06197.54194.33196.52
08/08/2025197.22202.61197.17201.42
08/11/2025200.94201.48199.07201
08/12/2025201.37204.5200.59203.34
08/13/2025204.13204.53197.51201.96
08/14/2025201.5204.44201.23202.94
08/15/2025203.85206.44201.28203.9
08/18/2025204.2205.27202.49203.5
08/19/2025203.03203.44199.96201.57
08/20/2025200.73201.28196.6199.32
08/21/2025199.75202.48199.43199.75
08/22/2025202.73208.54201.3206.09
08/25/2025206.43210.52205.28208.49
08/26/2025207.51207.85205.7207.14
08/27/2025205.7208.91205.65207.48
08/28/2025207.25212.22206.9211.64
08/29/2025210.51214.65210.2212.91
09/02/2025208.44211.68206.2211.35
09/03/2025226.21231.31224.79230.66
09/04/2025229.65232.37226.11232.3
09/05/2025232.2235.76231.9235
09/08/2025235.47238.13233.67234.04
09/09/2025234.17240.47233.23239.63
09/10/2025238.9241.66237.85239.17
09/11/2025239.88242.25236.25240.37
09/12/2025240.37242.08238240.8
09/15/2025244.66252.41244.66251.61
09/16/2025252.08253.04249.47251.16
09/17/2025251.22251.6246.28249.53
09/18/2025251.68253.99249.8252.03
09/19/2025253.25256251.81254.72
09/22/2025254.43255.78250.3252.53
09/23/2025253.04254.36250.48251.66
09/24/2025251.66252.35246.44247.14
09/25/2025244.4246.49240.74245.79
09/26/2025247.07249.42245.97246.54
09/29/2025247.85251.15242.77244.05
09/30/2025242.81243.29239.25243.1
10/01/2025240.75246.3238.61244.9
10/02/2025245.15246.81242.3245.69
10/03/2025244.49246.3241.66245.35
10/06/2025244.78251.32244.58250.43
10/07/2025248.27250.44245.52245.76
10/08/2025244.96246.01243.82244.62
10/09/2025244.47244.76239.15241.53
10/10/2025241.43244.09235.84236.57
10/13/2025240.21244.5239.71244.15
10/14/2025241.23247.12240.51245.45
10/15/2025247.25252.11245.99251.03
10/16/2025251.77256.96250.1251.46
10/17/2025250.76254.22247.81253.3
10/20/2025254.69257.33254.23256.55
10/21/2025254.74254.88244.15250.46
10/22/2025254.37256.36249.29251.69
10/23/2025252.98255.04251.85253.08
10/24/2025256.58261.68255.32259.92
10/27/2025264.82270.14264.28269.27
10/28/2025269.69270.73266.5267.47
10/29/2025267.75275.34267.67274.57
10/30/2025291.59291.59280.06281.48
10/31/2025283.21286277.03281.19
11/03/2025282.18285.53279.8283.72
11/04/2025276.75281.27276.26277.54
11/05/2025278.87286.42277.34284.31
11/06/2025285.33288.35281.14284.75
11/07/2025283.21283.78275.19278.83
11/10/2025284.42290.8282.86290.1
11/11/2025287.75291.92287.32291.31
11/12/2025291.68292.01283.69286.71
11/13/2025282.34282.84277.24278.57
11/14/2025271.4278.56270.7276.41
11/17/2025285.77293.95283.57285.02
11/18/2025287.92288.8278.2284.28
11/19/2025287.16303.81286.63292.81
11/20/2025304.54306.42288.67289.45
11/21/2025296.42303.92293.85299.66
11/24/2025311.13319.48309.6318.58
11/25/2025326.21328.83317.65323.44
11/26/2025320.68324.5316.79319.95
11/28/2025323.37326.85316.79320.18
12/01/2025317.7319.85313.89314.89
12/02/2025316.74318.38313.91315.81
12/03/2025315.89321.58314.1319.63
12/04/2025322.23322.36314.7317.62
12/05/2025319.49323.16319.17321.27
12/08/2025320.05320.44311.22313.72
12/09/2025312.37317.99311.9317.08
12/10/2025315.83321.31314.68320.21
12/11/2025320.08321.12308.6312.43
12/12/2025313.7314.87305.56309.29
12/15/2025311.32311.42304.88308.22
12/16/2025304.95310.77302.59306.57
12/17/2025308.01308.09296.12296.72
12/18/2025301.72303.96299.23302.46
12/19/2025301.73307.25300.97307.16
12/22/2025309.88310.13305.3309.78
12/23/2025309.63314.94309.32314.35
12/24/2025314.77315.08311.92314.09
12/26/2025314.48315.08312.27313.51
12/29/2025311.37314.02310.62313.56
12/30/2025312.5316.95312.46313.85
12/31/2025312.85314.58311.44313