Alphabet Inc.

185.27
-0.87 (-0.47%)
At close: Feb 14, 2025, 3:59 PM
185.28
0.01%
After-hours Feb 14, 2025, 05:50 PM EST

GOOGL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 14, 2025 185.06 186.40 184.32 185.23 -0.91 -0.49% 20,312,972
Feb 13, 2025 184.32 186.28 183.14 186.14 2.53 1.38% 21,402,523
Feb 12, 2025 183.22 185.11 181.83 183.61 -1.71 -0.92% 22,072,600
Feb 11, 2025 185.03 186.94 184.28 185.32 -1.15 -0.62% 21,239,519
Feb 10, 2025 187.35 188.20 185.86 186.47 1.13 0.61% 23,105,649
Feb 7, 2025 191.05 191.18 183.24 185.34 -6.26 -3.27% 49,315,000
Feb 6, 2025 189.50 192.10 188.72 191.60 0.27 0.14% 29,297,442
Feb 5, 2025 191.07 192.75 188.03 191.33 -15.05 -7.29% 70,461,770
Feb 4, 2025 203.39 207.05 202.81 206.38 5.15 2.56% 43,856,425
Feb 3, 2025 200.69 203.75 200.10 201.23 -2.79 -1.37% 27,838,348
Jan 31, 2025 202.00 205.48 201.80 204.02 3.15 1.57% 32,042,000
Jan 30, 2025 198.00 201.40 197.67 200.87 5.46 2.79% 24,354,700
Jan 29, 2025 195.56 196.79 193.43 195.41 0.11 0.06% 18,218,300
Jan 28, 2025 192.75 195.48 190.68 195.30 3.49 1.82% 24,157,929
Jan 27, 2025 192.41 196.88 190.73 191.81 -8.40 -4.20% 41,728,900
Jan 24, 2025 198.10 200.90 198.00 200.21 2.23 1.13% 23,877,521
Jan 23, 2025 198.14 200.30 195.20 197.98 -0.39 -0.20% 26,951,400
Jan 22, 2025 199.06 200.48 197.53 198.37 0.32 0.16% 26,200,617
Jan 21, 2025 199.07 202.29 197.87 198.05 2.05 1.05% 29,971,300
Jan 17, 2025 196.53 197.23 193.75 196.00 3.09 1.60% 27,735,100
Jan 16, 2025 194.14 195.48 192.81 192.91 -2.64 -1.35% 17,815,432
Jan 15, 2025 193.09 196.36 191.86 195.55 5.89 3.11% 21,776,000
Jan 14, 2025 191.24 191.98 188.31 189.66 -1.35 -0.71% 17,174,900
Jan 13, 2025 190.07 191.18 187.36 191.01 -1.03 -0.54% 21,823,700
Jan 10, 2025 194.30 196.52 190.31 192.04 -1.91 -0.98% 26,665,206
Jan 8, 2025 192.57 196.29 192.38 193.95 -1.54 -0.79% 24,864,800
Jan 7, 2025 197.11 201.00 194.60 195.49 -1.38 -0.70% 26,487,244
Jan 6, 2025 193.98 198.22 193.85 196.87 5.08 2.65% 29,563,638
Jan 3, 2025 191.37 193.21 189.98 191.79 2.36 1.25% 18,596,200
Jan 2, 2025 190.65 192.00 187.50 189.43 0.13 0.07% 20,370,828
Dec 31, 2024 191.08 191.96 188.51 189.30 -1.94 -1.01% 17,466,919
Dec 30, 2024 189.80 192.55 189.12 191.24 -1.52 -0.79% 14,264,700
Dec 27, 2024 194.95 195.32 190.65 192.76 -2.84 -1.45% 18,891,400
Dec 26, 2024 195.15 196.75 194.38 195.60 -0.51 -0.26% 12,057,210
Dec 24, 2024 194.84 196.11 193.78 196.11 1.48 0.76% 10,403,300
Dec 23, 2024 192.62 195.10 190.15 194.63 3.22 1.68% 25,675,014
Dec 20, 2024 185.78 192.89 185.22 191.41 2.90 1.54% 63,462,934
Dec 19, 2024 191.63 193.03 188.38 188.51 0.11 0.06% 32,265,241
Dec 18, 2024 195.22 197.00 187.74 188.40 -7.02 -3.59% 34,166,100
Dec 17, 2024 197.25 201.42 194.98 195.42 -1.24 -0.63% 43,504,025
Dec 16, 2024 192.87 199.00 192.62 196.66 6.84 3.60% 44,934,901
Dec 13, 2024 191.01 192.73 189.64 189.82 -2.14 -1.11% 25,143,500
Dec 12, 2024 195.00 195.18 191.71 191.96 -3.44 -1.76% 34,817,500
Dec 11, 2024 185.31 195.61 184.85 195.40 10.23 5.52% 67,894,100
Dec 10, 2024 182.85 186.36 181.05 185.17 9.80 5.59% 54,813,022
Dec 9, 2024 173.96 176.26 173.65 175.37 0.66 0.38% 25,389,631
Dec 6, 2024 172.03 175.08 171.86 174.71 2.07 1.20% 21,462,400
Dec 5, 2024 175.36 176.06 172.33 172.64 -1.73 -0.99% 21,356,243
Dec 4, 2024 171.15 174.91 171.06 174.37 3.03 1.77% 31,615,137
Dec 3, 2024 171.49 172.68 170.85 171.34 -0.15 -0.09% 22,248,705