Alphabet Inc. (GOOG)
NASDAQ: GOOG
· Real-Time Price · USD
203.77
0.74 (0.36%)
At close: Aug 14, 2025, 3:59 PM
205.05
0.63%
Pre-market: Aug 15, 2025, 09:17 AM EDT
GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 202.56 | 205.42 | 202.32 | 203.82 | 203.82 | 0.39% | 16,267,505 |
| Aug 13, 2025 | 204.98 | 205.43 | 198.64 | 203.03 | 203.03 | -0.55% | 19,573,041 |
| Aug 12, 2025 | 202.10 | 205.13 | 201.40 | 204.16 | 204.16 | 1.25% | 19,871,996 |
| Aug 11, 2025 | 201.56 | 202.16 | 199.80 | 201.63 | 201.63 | -0.23% | 16,690,235 |
| Aug 8, 2025 | 197.98 | 203.43 | 197.90 | 202.09 | 202.09 | 2.44% | 24,379,909 |
| Aug 7, 2025 | 197.71 | 198.37 | 195.22 | 197.28 | 197.28 | 0.18% | 14,660,600 |
| Aug 6, 2025 | 195.25 | 197.38 | 194.47 | 196.92 | 196.92 | 0.82% | 15,383,700 |
| Aug 5, 2025 | 195.55 | 198.70 | 194.68 | 195.32 | 195.32 | -0.22% | 19,010,200 |
| Aug 4, 2025 | 191.18 | 196.08 | 190.92 | 195.75 | 195.75 | 3.05% | 23,386,000 |
| Aug 1, 2025 | 189.78 | 191.62 | 188.70 | 189.95 | 189.95 | -1.51% | 21,236,711 |
| Jul 31, 2025 | 196.60 | 196.83 | 192.08 | 192.86 | 192.86 | -2.32% | 27,852,019 |
| Jul 30, 2025 | 196.30 | 198.48 | 195.56 | 197.44 | 197.44 | 0.51% | 21,150,522 |
| Jul 29, 2025 | 193.30 | 196.66 | 192.99 | 196.43 | 196.43 | 1.56% | 31,891,600 |
| Jul 28, 2025 | 194.41 | 194.82 | 191.86 | 193.42 | 193.42 | -0.34% | 25,553,546 |
| Jul 25, 2025 | 192.93 | 195.28 | 192.13 | 194.08 | 194.08 | 0.46% | 31,101,847 |
| Jul 24, 2025 | 198.11 | 198.97 | 191.95 | 193.20 | 193.20 | 0.88% | 45,252,100 |
| Jul 23, 2025 | 192.36 | 193.36 | 190.18 | 191.51 | 191.51 | -0.31% | 34,068,129 |
| Jul 22, 2025 | 192.42 | 193.36 | 188.50 | 192.11 | 192.11 | 0.50% | 26,212,909 |
| Jul 21, 2025 | 187.10 | 191.26 | 187.05 | 191.15 | 191.15 | 2.80% | 24,665,000 |
| Jul 18, 2025 | 186.62 | 187.36 | 184.73 | 185.94 | 185.94 | 0.67% | 21,033,400 |