Alphabet Inc. Class C
GOOG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $279.19 | $280.34 | $272.00 | $278.27 | +0.08% | 23.37M |
| Nov 2, 2026 | $280.58 | $285.21 | $277.78 | $278.04 | -0.06% | 29.23M |
| Oct 30, 2026 | $279.69 | $281.86 | $275.35 | $278.22 | -1.45% | 45.12M |
| Oct 29, 2026 | $283.84 | $286.43 | $278.29 | $282.32 | -12.29% | 93.13M |
| Oct 28, 2026 | $319.88 | $323.13 | $319.68 | $321.89 | +1.60% | 35.36M |
| Oct 27, 2026 | $314.40 | $320.07 | $313.58 | $316.83 | +0.84% | 17.79M |
| Oct 26, 2026 | $318.05 | $318.39 | $313.51 | $314.19 | -0.97% | 16.99M |
| Oct 23, 2026 | $317.75 | $321.23 | $316.99 | $317.28 | -1.08% | 10.86M |
| Oct 22, 2026 | $326.77 | $327.70 | $318.45 | $320.76 | -3.08% | 21.09M |
| Oct 21, 2026 | $333.32 | $333.80 | $326.26 | $330.95 | -1.62% | 19.30M |
| Oct 20, 2026 | $339.72 | $341.00 | $334.60 | $336.40 | -1.11% | 14.79M |
| Oct 19, 2026 | $340.13 | $342.52 | $338.25 | $340.16 | +0.96% | 12.72M |
| Oct 16, 2026 | $344.30 | $346.60 | $335.50 | $336.91 | -2.32% | 17.04M |
| Oct 15, 2026 | $340.53 | $348.40 | $336.82 | $344.91 | +0.37% | 16.43M |
| Oct 14, 2026 | $351.43 | $355.25 | $342.40 | $343.65 | -1.68% | 20.11M |
| Oct 13, 2026 | $352.42 | $354.50 | $347.57 | $349.52 | +0.16% | 14.45M |
| Oct 12, 2026 | $348.34 | $352.66 | $347.16 | $348.97 | +0.32% | 11.85M |
| Oct 9, 2026 | $348.00 | $351.06 | $346.88 | $347.86 | +0.87% | 11.14M |
| Oct 8, 2026 | $349.65 | $353.53 | $343.51 | $344.86 | -0.72% | 13.99M |
| Oct 7, 2026 | $343.68 | $347.61 | $340.28 | $347.37 | +0.81% | 11.34M |
| Oct 6, 2026 | $344.64 | $345.67 | $341.70 | $344.59 | +0.22% | 13.18M |
| Oct 5, 2026 | $339.21 | $344.99 | $339.15 | $343.83 | +1.02% | 13.98M |
| Oct 2, 2026 | $338.10 | $342.78 | $337.96 | $340.35 | +1.62% | 17.50M |
| Oct 1, 2026 | $347.76 | $350.09 | $332.65 | $334.93 | -1.71% | 20.05M |
| Sep 30, 2026 | $340.65 | $349.06 | $337.72 | $340.74 | +1.01% | 24.24M |
| Sep 29, 2026 | $338.54 | $339.64 | $335.02 | $337.32 | -0.54% | 14.00M |
| Sep 28, 2026 | $337.60 | $340.11 | $336.60 | $339.16 | -0.56% | 13.87M |
| Sep 25, 2026 | $338.93 | $343.60 | $337.91 | $341.08 | +0.61% | 13.86M |
| Sep 24, 2026 | $333.00 | $339.31 | $332.81 | $339.01 | +1.20% | 15.96M |
| Sep 23, 2026 | $346.30 | $346.33 | $334.20 | $334.98 | -3.58% | 23.28M |
| Sep 22, 2026 | $353.24 | $359.98 | $345.74 | $347.41 | -0.99% | 20.17M |
| Sep 21, 2026 | $346.19 | $353.30 | $344.80 | $350.87 | +1.88% | 18.25M |
| Sep 18, 2026 | $351.22 | $355.13 | $343.87 | $344.41 | +0.21% | 34.11M |
| Sep 17, 2026 | $345.00 | $345.97 | $340.50 | $343.68 | +1.27% | 15.32M |
| Sep 16, 2026 | $343.36 | $344.70 | $337.45 | $339.36 | -0.61% | 12.87M |
| Sep 15, 2026 | $343.34 | $344.36 | $339.18 | $341.43 | -1.24% | 13.36M |
| Sep 14, 2026 | $339.11 | $346.45 | $338.74 | $345.71 | +3.06% | 22.48M |
| Sep 11, 2026 | $332.73 | $339.95 | $332.55 | $335.45 | +1.53% | 15.82M |
| Sep 10, 2026 | $326.08 | $330.89 | $325.65 | $330.39 | +0.61% | 16.42M |
| Sep 9, 2026 | $329.12 | $329.34 | $325.63 | $328.38 | -2.09% | 19.33M |
| Sep 8, 2026 | $331.99 | $336.48 | $330.39 | $335.38 | +0.02% | 14.15M |
| Sep 4, 2026 | $339.18 | $340.18 | $333.75 | $335.31 | -1.11% | 12.70M |
| Sep 3, 2026 | $336.51 | $340.85 | $336.31 | $339.08 | +1.59% | 12.86M |
| Sep 2, 2026 | $330.77 | $336.51 | $329.52 | $333.78 | +0.53% | 13.00M |
| Sep 1, 2026 | $332.25 | $333.95 | $329.29 | $332.03 | -1.01% | 16.31M |
| Aug 31, 2026 | $340.02 | $340.63 | $333.43 | $335.41 | -2.18% | 23.20M |
| Aug 28, 2026 | $337.61 | $345.43 | $337.28 | $342.88 | +1.53% | 17.84M |
| Aug 27, 2026 | $336.30 | $338.81 | $335.40 | $337.71 | -0.41% | 17.94M |
| Aug 26, 2026 | $343.18 | $343.19 | $337.01 | $339.10 | -1.23% | 16.18M |
| Aug 25, 2026 | $345.97 | $346.70 | $342.15 | $343.34 | -0.36% | 14.03M |
| Aug 24, 2026 | $340.74 | $348.08 | $339.62 | $344.59 | +0.83% | 16.45M |
| Aug 21, 2026 | $340.28 | $343.29 | $337.81 | $341.75 | +1.05% | 15.36M |
| Aug 20, 2026 | $339.69 | $340.80 | $336.17 | $338.20 | -1.02% | 14.19M |
| Aug 19, 2026 | $339.81 | $343.56 | $338.05 | $341.70 | +0.12% | 13.36M |
| Aug 18, 2026 | $339.90 | $342.39 | $337.52 | $341.28 | -0.05% | 14.25M |
| Aug 17, 2026 | $344.06 | $345.05 | $339.57 | $341.45 | -0.61% | 12.61M |
| Aug 14, 2026 | $344.26 | $348.06 | $342.07 | $343.54 | -0.12% | 10.95M |
| Aug 13, 2026 | $344.57 | $345.83 | $342.40 | $343.94 | +0.46% | 15.00M |
| Aug 12, 2026 | $345.33 | $345.50 | $339.82 | $342.37 | -0.18% | 15.61M |
| Aug 11, 2026 | $354.00 | $355.00 | $342.57 | $343.00 | — | 18.39M |
