NASDAQ : GOOGL
Alphabet Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 279.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.44T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alphabet Inc. (GOOGL) closed at 279.84 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 | 281.12 | 283.14 | 276.92 | 279.84 | 65,695,032 | -1.40% |
| 2026-10-29 | 286.875 | 288.33 | 280.36 | 283.82 | 139,738,347 | -12.64% |
| 2026-10-28 | 323.765 | 326.405 | 322.655 | 324.89 | 63,109,029 | +1.34% |
| 2026-10-27 | 317 | 323.875 | 316.86 | 320.58 | 28,633,058 | +1.19% |
| 2026-10-26 | 320.89 | 321.48 | 316.6 | 316.8 | 23,991,837 | -1.06% |
| 2026-10-23 | 321.145 | 324.531 | 320.18 | 320.21 | 17,569,640 | -1.24% |
| 2026-10-22 | 330.455 | 331.43 | 322 | 324.22 | 27,748,122 | -3.15% |
| 2026-10-21 | 336.98 | 337.27 | 330.38 | 334.76 | 29,165,541 | -1.62% |
| 2026-10-20 | 343.645 | 344.77 | 338.36 | 340.275 | 18,316,901 | -1.13% |
| 2026-10-19 | 343.665 | 346.58 | 341.85 | 344.18 | 19,808,311 | +1.05% |
| 2026-10-16 | 348.275 | 350.66 | 339.08 | 340.59 | 28,641,884 | -2.47% |
| 2026-10-15 | 344.695 | 352.15 | 340.61 | 349.22 | 21,328,152 | +0.45% |
| 2026-10-14 | 355.57 | 359.4 | 346.34 | 347.64 | 28,018,454 | -1.74% |
| 2026-10-13 | 356.23 | 358.58 | 351.6 | 353.78 | 23,207,702 | +0.30% |
| 2026-10-12 | 351.86 | 356.5 | 350.5 | 352.72 | 19,076,442 | +0.30% |
| 2026-10-09 | 351.4 | 354.7 | 350.31 | 351.66 | 17,281,499 | +0.97% |
| 2026-10-08 | 353.14 | 356.83 | 346.52 | 348.29 | 23,511,137 | -0.63% |
| 2026-10-07 | 346.715 | 350.8 | 343.066 | 350.5 | 20,911,609 | +0.81% |
| 2026-10-06 | 347.37 | 349.09 | 344.681 | 347.68 | 18,715,627 | +0.35% |
| 2026-10-05 | 342.59 | 348.09 | 342.4 | 346.47 | 25,630,552 | +0.86% |
| 2026-10-02 | 341.315 | 345.77 | 341.16 | 343.5 | 23,772,148 | +1.56% |
| 2026-10-01 | 350.785 | 353.22 | 335.511 | 338.24 | 33,269,337 | -1.70% |
| 2026-09-30 | 344.15 | 352.6 | 340.99 | 344.08 | 37,373,739 | +0.93% |
| 2026-09-29 | 341.95 | 342.84 | 338.02 | 340.92 | 21,066,900 | -0.53% |
| 2026-09-28 | 340.7 | 343.59 | 339.56 | 342.75 | 19,318,322 | -0.34% |
| 2026-09-25 | 342.35 | 347.03 | 341.11 | 343.92 | 21,880,846 | +0.46% |
| 2026-09-24 | 336.22 | 343.09 | 336.02 | 342.36 | 23,777,195 | +1.34% |
| 2026-09-23 | 349.86 | 350 | 337.45 | 337.83 | 35,576,229 | -3.80% |
| 2026-09-22 | 357.65 | 364.17 | 350.22 | 351.16 | 29,788,597 | -1.07% |
| 2026-09-21 | 350.64 | 357.61 | 349.1 | 354.97 | 30,455,384 | +1.55% |
| 2026-09-18 | 357.305 | 359.44 | 348.445 | 349.54 | 47,631,754 | +0.64% |
| 2026-09-17 | 348.675 | 349.5 | 343.886 | 347.33 | 19,238,355 | +1.30% |
| 2026-09-16 | 347.08 | 348.4 | 340.64 | 342.87 | 18,928,864 | -0.61% |
| 2026-09-15 | 346.8 | 348.07 | 342.7 | 344.98 | 21,928,572 | -1.26% |
| 2026-09-14 | 343.12 | 349.91 | 342.136 | 349.39 | 35,905,445 | +3.22% |
| 2026-09-11 | 335.03 | 342.98 | 335.03 | 338.5 | 24,708,293 | +1.77% |
| 2026-09-10 | 328.225 | 333.23 | 327.74 | 332.6 | 23,557,551 | +0.59% |
| 2026-09-09 | 331.65 | 331.85 | 327.9 | 330.65 | 33,151,626 | -2.28% |
| 2026-09-08 | 335.42 | 339.68 | 333.22 | 338.36 | 22,915,839 | -0.03% |
| 2026-09-04 | 342.465 | 343.53 | 337.09 | 338.46 | 23,189,321 | -1.11% |
| 2026-09-03 | 340.56 | 344.68 | 340.06 | 342.48 | 20,726,904 | +1.59% |
| 2026-09-02 | 334.06 | 340 | 332.82 | 337.12 | 22,582,286 | +0.63% |
| 2026-09-01 | 336 | 337.2 | 333.05 | 335.02 | 23,342,665 | -1.28% |
| 2026-08-31 | 343.825 | 344.59 | 337.156 | 339.35 | 33,493,631 | -2.09% |
| 2026-08-28 | 340.705 | 349.14 | 340.27 | 346.59 | 25,347,206 | +1.74% |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | 23,391,389 | -0.39% |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342 | 20,420,257 | -1.43% |
| 2026-08-25 | 349.64 | 350.16 | 345.6 | 346.96 | 20,649,680 | -0.32% |
| 2026-08-24 | 343.615 | 351.6 | 342.49 | 348.06 | 26,338,229 | +0.94% |
| 2026-08-21 | 342.575 | 346.2 | 340.4 | 344.82 | 20,849,776 | +1.22% |
| 2026-08-20 | 343.06 | 343.9 | 338.565 | 340.67 | 18,570,357 | -1.17% |
| 2026-08-19 | 342.455 | 346.73 | 340.66 | 344.72 | 19,733,808 | +0.15% |
| 2026-08-18 | 342.405 | 344.87 | 340.19 | 344.2 | 19,248,828 | +0.06% |
| 2026-08-17 | 346.265 | 347.25 | 341.93 | 344 | 18,291,309 | -0.55% |
| 2026-08-14 | 346.8 | 350.45 | 344.5 | 345.9 | 17,808,598 | -0.13% |
| 2026-08-13 | 345.77 | 347.93 | 343.76 | 346.36 | 17,866,072 | +0.82% |
| 2026-08-12 | 346.31 | 346.48 | 340.88 | 343.54 | 25,011,987 | -0.08% |
| 2026-08-11 | 355.89 | 356.81 | 343.39 | 343.8 | 29,081,802 | -3.84% |
| 2026-08-10 | 355.175 | 357.61 | 352.71 | 357.52 | 18,991,368 | +0.91% |
| 2026-08-07 | 356.72 | 358.9 | 353.78 | 354.3 | 19,859,905 | -0.96% |
| 2026-08-06 | 360.77 | 364.126 | 356.88 | 357.75 | 25,235,895 | -1.29% |
| 2026-08-05 | 383.34 | 384.48 | 356.77 | 362.43 | 46,926,339 | -4.03% |
| 2026-08-04 | 368.22 | 380.52 | 367.5 | 377.65 | 35,705,703 | +1.11% |
| 2026-08-03 | 365.445 | 376.693 | 363.35 | 373.51 | 38,669,652 | +4.88% |
| 2026-07-31 | 340.83 | 358.58 | 340 | 356.13 | 46,498,023 | +6.73% |
| 2026-07-30 | 334.195 | 336.51 | 330.34 | 333.66 | 30,168,000 | -0.91% |
| 2026-07-29 | 334.665 | 342.5 | 331.62 | 336.71 | 27,501,632 | +0.90% |
| 2026-07-28 | 327.9 | 335.88 | 324.44 | 333.71 | 29,511,940 | +2.19% |
| 2026-07-27 | 325.04 | 330.42 | 324.45 | 326.56 | 28,471,593 | +2.13% |
| 2026-07-24 | 318.42 | 324.18 | 317.32 | 319.74 | 31,806,553 | +0.65% |
| 2026-07-23 | 321.13 | 324.49 | 314.9 | 317.69 | 69,419,700 | -7.13% |
| 2026-07-22 | 348.155 | 349.94 | 341.73 | 342.09 | 39,334,140 | -1.46% |
| 2026-07-21 | 351.32 | 351.32 | 347 | 347.15 | 23,369,833 | -1.38% |
| 2026-07-20 | 350.88 | 359.68 | 350.52 | 351.99 | 24,736,644 | +1.51% |
| 2026-07-17 | 346 | 348.52 | 341.36 | 346.77 | 29,959,283 | -2.17% |
| 2026-07-16 | 373.06 | 375.27 | 352.3 | 354.46 | 41,158,466 | -4.44% |
| 2026-07-15 | 357.97 | 373.65 | 357.76 | 370.92 | 28,284,564 | +3.17% |
| 2026-07-14 | 351.195 | 360.16 | 351.09 | 359.51 | 18,259,355 | +1.99% |
| 2026-07-13 | 356.19 | 358.13 | 351.75 | 352.51 | 15,901,732 | -1.31% |
| 2026-07-10 | 357.525 | 357.82 | 352.75 | 357.18 | 18,146,146 | -0.48% |
| 2026-07-09 | 354.31 | 359.65 | 351.08 | 358.89 | 24,729,093 | -0.84% |
| 2026-07-08 | 364.76 | 367.84 | 358.02 | 361.92 | 22,094,769 | -1.39% |
| 2026-07-07 | 369.07 | 373.16 | 365.5 | 367.03 | 24,045,581 | +0.16% |
| 2026-07-06 | 361.55 | 367.93 | 357.381 | 366.46 | 26,915,808 | +1.82% |
| 2026-07-02 | 359.48 | 364.205 | 353.42 | 359.91 | 25,999,346 | -0.36% |
| 2026-07-01 | 358.37 | 362.97 | 356.43 | 361.21 | 26,736,445 | +1.07% |
| 2026-06-30 | 353.865 | 358.62 | 350.4 | 357.37 | 35,237,231 | +1.05% |
| 2026-06-29 | 341.825 | 354.35 | 340.67 | 353.65 | 34,213,932 | +4.82% |
| 2026-06-26 | 342.55 | 346.36 | 330.2 | 337.39 | 114,706,326 | -1.84% |
| 2026-06-25 | 336.73 | 345.57 | 335.84 | 343.71 | 44,564,576 | -0.46% |
| 2026-06-24 | 349.035 | 353.476 | 341.93 | 345.29 | 44,997,277 | -0.24% |
| 2026-06-23 | 340.69 | 349.29 | 340.2 | 346.13 | 34,007,652 | -1.02% |
| 2026-06-22 | 357.945 | 358.92 | 341.722 | 349.68 | 52,814,764 | -4.99% |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | 44,470,070 | +1.17% |
| 2026-06-17 | 369.125 | 372.33 | 362.02 | 363.79 | 24,543,644 | -2.53% |
| 2026-06-16 | 369.6 | 376 | 367.06 | 373.25 | 24,876,095 | +1.06% |
| 2026-06-15 | 367.93 | 372.99 | 366.55 | 369.35 | 27,727,493 | +2.69% |
| 2026-06-12 | 362.62 | 366.57 | 354.94 | 359.68 | 24,731,019 | +0.53% |
| 2026-06-11 | 355.925 | 358.8 | 346.36 | 357.77 | 35,538,165 | +0.39% |
| 2026-06-10 | 363.19 | 368.555 | 355.2 | 356.38 | 32,357,132 | -2.16% |
| 2026-06-09 | 367.09 | 372.08 | 357.3 | 364.26 | 29,535,072 | +0.26% |
| 2026-06-08 | 365.18 | 366.2 | 360.531 | 363.31 | 27,942,464 | -1.36% |
| 2026-06-05 | 366.34 | 372.08 | 364.121 | 368.53 | 37,471,206 | -0.98% |
| 2026-06-04 | 358.9 | 373.25 | 358.21 | 372.19 | 44,055,520 | +3.68% |
| 2026-06-03 | 362.03 | 366.45 | 358.08 | 358.99 | 55,441,583 | -0.79% |
| 2026-06-02 | 366.59 | 373.54 | 358.44 | 361.85 | 50,412,300 | -3.86% |
| 2026-06-01 | 376.52 | 378.56 | 373.52 | 376.37 | 28,672,120 | -1.04% |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | 44,415,846 | -2.51% |
| 2026-05-28 | 388 | 391.87 | 385.16 | 390.13 | 24,357,455 | +0.33% |
| 2026-05-27 | 386.665 | 393.88 | 385.9 | 388.83 | 23,087,287 | -0.01% |
| 2026-05-26 | 384.51 | 389.26 | 382.6 | 388.88 | 27,747,388 | +1.54% |
| 2026-05-22 | 387.345 | 388.74 | 381.772 | 382.97 | 20,442,123 | -1.21% |
| 2026-05-21 | 385.7 | 392.5 | 383.02 | 387.66 | 24,852,843 | -0.32% |
| 2026-05-20 | 387.7 | 393.86 | 382.9 | 388.91 | 31,744,404 | +0.32% |
| 2026-05-19 | 396.96 | 397.15 | 386.11 | 387.66 | 39,545,672 | -2.34% |
| 2026-05-18 | 395.685 | 408.61 | 394.53 | 396.94 | 26,837,196 | +0.04% |
| 2026-05-15 | 396.315 | 399.54 | 393.18 | 396.78 | 20,309,702 | -1.07% |
| 2026-05-14 | 397.28 | 402.93 | 395.84 | 401.07 | 21,136,716 | -0.38% |
| 2026-05-13 | 385.595 | 403.7 | 385 | 402.62 | 28,144,555 | +3.94% |
| 2026-05-12 | 387.34 | 388.52 | 382.77 | 387.35 | 26,017,488 | -0.33% |