NASDAQ : GOOG
Alphabet Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 278.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.43T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alphabet Inc. (GOOG) closed at 278.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 279.69 | 281.86 | 275.35 | 278.22 | 45,410,924 | -1.45% |
| 2026-10-29 | 283.84 | 286.43 | 278.29 | 282.32 | 93,133,888 | -12.29% |
| 2026-10-28 | 319.88 | 323.13 | 319.68 | 321.89 | 35,355,862 | +1.60% |
| 2026-10-27 | 314.4 | 320.07 | 313.58 | 316.83 | 17,786,352 | +0.84% |
| 2026-10-26 | 318.045 | 318.385 | 313.51 | 314.19 | 16,989,422 | -0.97% |
| 2026-10-23 | 317.75 | 321.23 | 316.99 | 317.28 | 10,856,503 | -1.08% |
| 2026-10-22 | 326.765 | 327.7 | 318.45 | 320.76 | 21,094,069 | -3.08% |
| 2026-10-21 | 333.32 | 333.8 | 326.26 | 330.95 | 19,298,092 | -1.62% |
| 2026-10-20 | 339.715 | 341 | 334.6 | 336.4 | 14,790,289 | -1.11% |
| 2026-10-19 | 340.125 | 342.52 | 338.251 | 340.16 | 12,720,629 | +0.96% |
| 2026-10-16 | 344.3 | 346.6 | 335.5 | 336.91 | 17,040,262 | -2.32% |
| 2026-10-15 | 340.53 | 348.398 | 336.82 | 344.91 | 16,425,712 | +0.37% |
| 2026-10-14 | 351.43 | 355.25 | 342.4 | 343.65 | 20,106,363 | -1.68% |
| 2026-10-13 | 352.415 | 354.5 | 347.57 | 349.52 | 14,445,132 | +0.16% |
| 2026-10-12 | 348.34 | 352.66 | 347.16 | 348.97 | 11,854,228 | +0.32% |
| 2026-10-09 | 348 | 351.06 | 346.88 | 347.86 | 11,142,888 | +0.87% |
| 2026-10-08 | 349.645 | 353.53 | 343.51 | 344.86 | 13,986,970 | -0.72% |
| 2026-10-07 | 343.68 | 347.61 | 340.28 | 347.37 | 11,344,695 | +0.81% |
| 2026-10-06 | 344.64 | 345.67 | 341.7 | 344.59 | 13,177,441 | +0.22% |
| 2026-10-05 | 339.21 | 344.99 | 339.15 | 343.83 | 13,982,218 | +1.02% |
| 2026-10-02 | 338.1 | 342.78 | 337.96 | 340.35 | 17,497,948 | +1.62% |
| 2026-10-01 | 347.755 | 350.094 | 332.65 | 334.93 | 20,045,045 | -1.71% |
| 2026-09-30 | 340.65 | 349.055 | 337.72 | 340.74 | 24,240,064 | +1.01% |
| 2026-09-29 | 338.54 | 339.64 | 335.02 | 337.32 | 14,002,319 | -0.54% |
| 2026-09-28 | 337.6 | 340.11 | 336.6 | 339.16 | 13,870,791 | -0.56% |
| 2026-09-25 | 338.925 | 343.6 | 337.91 | 341.08 | 13,858,728 | +0.61% |
| 2026-09-24 | 333 | 339.31 | 332.81 | 339.01 | 15,964,993 | +1.20% |
| 2026-09-23 | 346.3 | 346.33 | 334.2 | 334.98 | 23,283,429 | -3.58% |
| 2026-09-22 | 353.24 | 359.98 | 345.74 | 347.41 | 20,165,112 | -0.99% |
| 2026-09-21 | 346.19 | 353.3 | 344.8 | 350.87 | 18,252,150 | +1.88% |
| 2026-09-18 | 351.22 | 355.13 | 343.87 | 344.41 | 34,108,869 | +0.21% |
| 2026-09-17 | 345 | 345.965 | 340.5 | 343.68 | 15,315,690 | +1.27% |
| 2026-09-16 | 343.36 | 344.7 | 337.45 | 339.36 | 12,869,725 | -0.61% |
| 2026-09-15 | 343.34 | 344.36 | 339.18 | 341.43 | 13,360,954 | -1.24% |
| 2026-09-14 | 339.11 | 346.45 | 338.74 | 345.71 | 22,484,369 | +3.06% |
| 2026-09-11 | 332.73 | 339.95 | 332.55 | 335.45 | 15,820,741 | +1.53% |
| 2026-09-10 | 326.08 | 330.89 | 325.651 | 330.39 | 16,418,878 | +0.61% |
| 2026-09-09 | 329.12 | 329.34 | 325.63 | 328.38 | 19,326,889 | -2.09% |
| 2026-09-08 | 331.99 | 336.48 | 330.39 | 335.38 | 14,150,282 | +0.02% |
| 2026-09-04 | 339.18 | 340.18 | 333.75 | 335.31 | 12,700,476 | -1.05% |
| 2026-09-03 | 336.51 | 340.85 | 336.31 | 339.08 | 12,858,301 | +1.59% |
| 2026-09-02 | 330.77 | 336.51 | 329.52 | 333.78 | 12,995,866 | +0.53% |
| 2026-09-01 | 332.25 | 333.95 | 329.29 | 332.03 | 16,313,386 | -1.01% |
| 2026-08-31 | 340.02 | 340.63 | 333.43 | 335.41 | 23,202,000 | -2.18% |
| 2026-08-28 | 337.61 | 345.43 | 337.28 | 342.88 | 17,841,906 | +1.53% |
| 2026-08-27 | 336.3 | 338.81 | 335.4 | 337.71 | 17,936,134 | -0.41% |
| 2026-08-26 | 343.18 | 343.191 | 337.01 | 339.1 | 16,176,420 | -1.23% |
| 2026-08-25 | 345.97 | 346.7 | 342.145 | 343.34 | 14,031,031 | -0.36% |
| 2026-08-24 | 340.74 | 348.08 | 339.62 | 344.59 | 16,450,576 | +0.83% |
| 2026-08-21 | 340.28 | 343.29 | 337.81 | 341.75 | 15,363,922 | +1.05% |
| 2026-08-20 | 339.69 | 340.8 | 336.17 | 338.2 | 14,187,720 | -1.02% |
| 2026-08-19 | 339.81 | 343.56 | 338.05 | 341.7 | 13,360,537 | +0.12% |
| 2026-08-18 | 339.895 | 342.39 | 337.52 | 341.28 | 14,254,267 | -0.05% |
| 2026-08-17 | 344.06 | 345.05 | 339.57 | 341.45 | 12,606,101 | -0.61% |
| 2026-08-14 | 344.26 | 348.06 | 342.07 | 343.54 | 10,946,825 | -0.12% |
| 2026-08-13 | 344.57 | 345.83 | 342.4 | 343.94 | 14,997,753 | +0.46% |
| 2026-08-12 | 345.33 | 345.5 | 339.82 | 342.37 | 15,608,821 | -0.18% |
| 2026-08-11 | 354 | 355 | 342.57 | 343 | 18,390,185 | -3.61% |
| 2026-08-10 | 354.24 | 355.93 | 351.47 | 355.84 | 12,789,470 | +0.67% |
| 2026-08-07 | 355.28 | 357.55 | 352.82 | 353.47 | 14,516,684 | -0.88% |
| 2026-08-06 | 358.792 | 361.96 | 355.83 | 356.62 | 16,513,395 | -0.97% |
| 2026-08-05 | 380 | 381.81 | 355.16 | 360.13 | 29,436,261 | -4.05% |
| 2026-08-04 | 366.52 | 377.669 | 366.16 | 375.35 | 19,983,340 | +0.77% |
| 2026-08-03 | 365.3 | 376.1 | 363.26 | 372.47 | 27,165,415 | +4.44% |
| 2026-07-31 | 340.07 | 358.88 | 339.16 | 356.65 | 30,514,545 | +6.88% |
| 2026-07-30 | 333.08 | 335.45 | 329.82 | 333.68 | 17,309,468 | -0.62% |
| 2026-07-29 | 333.5 | 341.98 | 330.408 | 335.76 | 20,242,944 | +0.95% |
| 2026-07-28 | 327.8 | 335.21 | 324.54 | 332.6 | 20,986,949 | +1.85% |
| 2026-07-27 | 324.74 | 330.101 | 324.41 | 326.57 | 21,419,627 | +2.34% |
| 2026-07-24 | 318.3 | 323.98 | 317.5 | 319.09 | 21,630,772 | +0.24% |
| 2026-07-23 | 321.63 | 324.45 | 314.89 | 318.34 | 46,751,948 | -6.89% |
| 2026-07-22 | 347.18 | 349.45 | 341.64 | 341.91 | 23,273,840 | -1.24% |
| 2026-07-21 | 350.56 | 350.74 | 346.01 | 346.19 | 17,419,521 | -1.47% |
| 2026-07-20 | 350.17 | 359.49 | 350.005 | 351.37 | 13,203,263 | +1.52% |
| 2026-07-17 | 345.77 | 348.17 | 341.125 | 346.12 | 22,023,945 | -2.17% |
| 2026-07-16 | 372.17 | 374.35 | 351.67 | 353.81 | 23,603,714 | -4.43% |
| 2026-07-15 | 356.01 | 372.14 | 355.67 | 370.21 | 20,258,166 | +3.60% |
| 2026-07-14 | 348.84 | 357.88 | 348.84 | 357.33 | 11,252,555 | +1.90% |
| 2026-07-13 | 353.99 | 355.75 | 349.82 | 350.67 | 10,583,514 | -1.23% |
| 2026-07-10 | 354.954 | 355.68 | 350.7 | 355.03 | 11,618,452 | -0.34% |
| 2026-07-09 | 351.085 | 356.73 | 348.66 | 356.24 | 17,217,449 | -0.69% |
| 2026-07-08 | 362.21 | 364.98 | 354.7 | 358.71 | 14,710,424 | -1.35% |
| 2026-07-07 | 367.235 | 370.89 | 362.42 | 363.62 | 16,443,932 | -0.35% |
| 2026-07-06 | 358.195 | 365.68 | 354.19 | 364.9 | 22,652,679 | +2.45% |
| 2026-07-02 | 356.15 | 360.99 | 350.32 | 356.18 | 15,553,221 | -0.48% |
| 2026-07-01 | 354.615 | 359.56 | 353.23 | 357.89 | 19,546,767 | +1.29% |
| 2026-06-30 | 350.96 | 355.39 | 348.11 | 353.33 | 21,278,449 | +0.58% |
| 2026-06-29 | 339.95 | 351.97 | 338.81 | 351.28 | 25,565,726 | +4.96% |
| 2026-06-26 | 340.98 | 344.12 | 333.69 | 334.69 | 82,484,582 | -2.19% |
| 2026-06-25 | 336.92 | 343.19 | 335.9 | 342.19 | 27,687,554 | -0.83% |
| 2026-06-24 | 348.72 | 352.83 | 341.5 | 345.04 | 23,898,376 | -0.30% |
| 2026-06-23 | 340.105 | 348.72 | 339.715 | 346.08 | 21,820,944 | -0.77% |
| 2026-06-22 | 357.135 | 358.2 | 340.94 | 348.78 | 32,211,154 | -5.08% |
| 2026-06-18 | 363.89 | 369 | 356.608 | 367.46 | 29,339,118 | +1.48% |
| 2026-06-17 | 367.05 | 370.15 | 360.23 | 362.1 | 16,003,508 | -2.43% |
| 2026-06-16 | 367.465 | 373.6 | 365.32 | 371.1 | 16,492,788 | +1.09% |
| 2026-06-15 | 365.99 | 370.65 | 364.65 | 367.11 | 17,268,649 | +2.50% |
| 2026-06-12 | 361.1 | 364.773 | 353.34 | 358.16 | 17,657,657 | +0.45% |
| 2026-06-11 | 353.05 | 358.01 | 343.63 | 356.56 | 28,771,804 | +0.92% |
| 2026-06-10 | 361.05 | 366.31 | 352.81 | 353.32 | 19,878,635 | -2.48% |
| 2026-06-09 | 364.885 | 369.692 | 354.72 | 362.29 | 19,873,595 | +0.31% |
| 2026-06-08 | 362.485 | 363.38 | 357.89 | 361.17 | 18,738,969 | -1.20% |
| 2026-06-05 | 363.38 | 369.2 | 361.63 | 365.76 | 23,411,519 | -0.95% |
| 2026-06-04 | 355.44 | 369.86 | 354.8 | 369.27 | 37,746,166 | +3.82% |
| 2026-06-03 | 358.335 | 362.5 | 354.38 | 355.68 | 43,031,002 | -0.76% |
| 2026-06-02 | 363.16 | 369.79 | 355 | 358.39 | 34,648,621 | -3.81% |
| 2026-06-01 | 372.575 | 374.6 | 369.71 | 372.58 | 19,091,887 | -1.02% |
| 2026-05-29 | 381.225 | 381.65 | 374.3 | 376.43 | 48,018,562 | -2.51% |
| 2026-05-28 | 383.86 | 390 | 381.25 | 386.12 | 20,795,414 | +0.34% |
| 2026-05-27 | 382.765 | 389.725 | 382 | 384.83 | 16,893,148 | +0.00% |
| 2026-05-26 | 380.995 | 385.39 | 379.14 | 384.84 | 16,150,932 | +1.44% |
| 2026-05-22 | 383.26 | 384.87 | 378.26 | 379.38 | 13,382,786 | -1.07% |
| 2026-05-21 | 382.01 | 388.68 | 379.48 | 383.47 | 16,837,601 | -0.37% |
| 2026-05-20 | 385.04 | 390.7 | 380 | 384.9 | 16,488,132 | +0.00% |
| 2026-05-19 | 393.3 | 393.363 | 383 | 384.9 | 25,559,382 | -2.09% |
| 2026-05-18 | 392.125 | 404.47 | 390.9 | 393.11 | 18,592,786 | -0.05% |
| 2026-05-15 | 393.215 | 395.88 | 389.76 | 393.32 | 15,801,942 | -0.97% |
| 2026-05-14 | 393.79 | 399.104 | 392.728 | 397.17 | 13,805,371 | -0.47% |
| 2026-05-13 | 381.905 | 399.93 | 381.58 | 399.04 | 18,160,118 | +3.97% |
| 2026-05-12 | 385 | 386.44 | 379.72 | 383.82 | 17,103,932 | -0.76% |