Alphabet Inc. Class C
GOOG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.61% | 18.39M |
| Aug 10, 2026 | $354.24 | $355.93 | $351.47 | $355.84 | +0.67% | 12.79M |
| Aug 7, 2026 | $355.28 | $357.55 | $352.82 | $353.47 | -0.88% | 14.52M |
| Aug 6, 2026 | $358.79 | $361.96 | $355.83 | $356.62 | -0.97% | 16.51M |
| Aug 5, 2026 | $380.00 | $381.81 | $355.16 | $360.13 | -4.05% | 29.44M |
| Aug 4, 2026 | $366.52 | $377.67 | $366.16 | $375.35 | +0.77% | 19.98M |
| Aug 3, 2026 | $365.30 | $376.10 | $363.26 | $372.47 | +4.44% | 27.17M |
| Jul 31, 2026 | $340.07 | $358.88 | $339.16 | $356.65 | +6.88% | 30.51M |
| Jul 30, 2026 | $333.08 | $335.45 | $329.82 | $333.68 | -0.62% | 17.31M |
| Jul 29, 2026 | $333.50 | $341.98 | $330.41 | $335.76 | +0.95% | 20.24M |
| Jul 28, 2026 | $327.80 | $335.21 | $324.54 | $332.60 | +1.85% | 20.99M |
| Jul 27, 2026 | $324.74 | $330.10 | $324.41 | $326.57 | +2.34% | 21.42M |
| Jul 24, 2026 | $318.30 | $323.98 | $317.50 | $319.09 | +0.24% | 21.63M |
| Jul 23, 2026 | $321.63 | $324.45 | $314.89 | $318.34 | -6.89% | 46.75M |
| Jul 22, 2026 | $347.18 | $349.45 | $341.64 | $341.91 | -1.24% | 23.27M |
| Jul 21, 2026 | $350.56 | $350.74 | $346.01 | $346.19 | -1.47% | 17.42M |
| Jul 20, 2026 | $350.17 | $359.49 | $350.01 | $351.37 | +1.52% | 13.20M |
| Jul 17, 2026 | $345.77 | $348.17 | $341.13 | $346.12 | -2.17% | 22.02M |
| Jul 16, 2026 | $372.17 | $374.35 | $351.67 | $353.81 | -4.43% | 23.60M |
| Jul 15, 2026 | $356.01 | $372.14 | $355.67 | $370.21 | +3.60% | 20.26M |
| Jul 14, 2026 | $348.84 | $357.88 | $348.84 | $357.33 | +1.90% | 11.25M |
| Jul 13, 2026 | $353.99 | $355.75 | $349.82 | $350.67 | -1.23% | 10.58M |
| Jul 10, 2026 | $354.95 | $355.68 | $350.70 | $355.03 | -0.34% | 11.62M |
| Jul 9, 2026 | $351.09 | $356.73 | $348.66 | $356.24 | -0.69% | 17.22M |
| Jul 8, 2026 | $362.21 | $364.98 | $354.70 | $358.71 | -1.35% | 14.71M |
| Jul 7, 2026 | $367.24 | $370.89 | $362.42 | $363.62 | -0.35% | 16.44M |
| Jul 6, 2026 | $358.20 | $365.68 | $354.19 | $364.90 | +2.45% | 22.65M |
| Jul 2, 2026 | $356.15 | $360.99 | $350.32 | $356.18 | -0.48% | 15.55M |
| Jul 1, 2026 | $354.62 | $359.56 | $353.23 | $357.89 | +1.29% | 19.55M |
| Jun 30, 2026 | $350.96 | $355.39 | $348.11 | $353.33 | +0.58% | 21.28M |
| Jun 29, 2026 | $339.95 | $351.97 | $338.81 | $351.28 | +4.96% | 25.57M |
| Jun 26, 2026 | $340.98 | $344.12 | $333.69 | $334.69 | -2.19% | 82.48M |
| Jun 25, 2026 | $336.92 | $343.19 | $335.90 | $342.19 | — | 27.69M |
