167.19
1.15%
1.90
After Hours:
166.99
-0.20
-0.12%
Alphabet Inc Stock (GOOG) Price History
The historical daily chart and data for Alphabet Inc stock (GOOG), show that the latest closing stock price as of September 30, 2024, is $167.19.
- Alphabet Inc all-time high stock price is $193.31, occurred on July 10, 2024.
- The lowest Alphabet Inc stock price recorded was $45.25 on August 29, 2017. Since then, Alphabet Inc's stock price has risen over 269.48% to $167.19 now.
- The 52-week high stock price for GOOG is $193.31, representing a 15.62% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for GOOG is $121.46, indicating a -27.35% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Alphabet Inc (GOOG) stock in the beginning of 2023 was $145.07. The stock closed the year at $88.73, a loss of over -38.84% for the year.
The table below shows more information about GOOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $167.4 | $164.6 | $2.72 | 13,685,498.0 | +1.15% |
Sep 27, 2024 | $167.0 | $163.8 | $3.14 | 13,125,917.0 | +0.89% |
Sep 26, 2024 | $165.5 | $163.5 | $2.00 | 18,040,267.0 | +0.52% |
Sep 25, 2024 | $164.2 | $162.8 | $1.44 | 11,436,597.0 | -0.40% |
Sep 24, 2024 | $164.6 | $162.0 | $2.52 | 17,245,830.0 | +0.35% |
Sep 23, 2024 | $166.6 | $162.9 | $3.66 | 14,404,819.0 | -0.95% |
Sep 20, 2024 | $164.8 | $163.2 | $1.57 | 36,731,553.0 | +0.86% |
Sep 19, 2024 | $165.0 | $162.5 | $2.47 | 16,826,089.0 | +1.51% |
Sep 18, 2024 | $161.6 | $159.7 | $1.97 | 16,528,355.0 | +0.33% |
Sep 17, 2024 | $161.6 | $159.4 | $2.18 | 11,834,622.0 | +0.81% |
Sep 16, 2024 | $159.2 | $157.6 | $1.63 | 13,725,033.0 | +0.39% |
Sep 13, 2024 | $159.3 | $156.1 | $3.16 | 16,255,743.0 | +1.82% |
Sep 12, 2024 | $155.6 | $153.5 | $2.11 | 20,229,388.0 | +2.23% |
Sep 11, 2024 | $152.5 | $148.7 | $3.78 | 17,695,712.0 | +1.43% |
Sep 10, 2024 | $152.3 | $149.5 | $2.76 | 20,096,568.0 | +0.31% |
Sep 09, 2024 | $154.6 | $148.2 | $6.44 | 27,616,519.0 | -1.70% |
Sep 06, 2024 | $159.2 | $151.9 | $7.28 | 23,618,972.0 | -4.08% |
Sep 05, 2024 | $161.0 | $157.5 | $3.49 | 13,573,109.0 | +0.50% |
Sep 04, 2024 | $160.4 | $157.4 | $2.96 | 16,589,509.0 | -0.50% |
Alphabet Inc Stock (GOOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alphabet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alphabet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alphabet Inc Stock (GOOG) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $167.4 | $148.2 | $19.16 | 377,325,335.0 | +1.26% |
Aug, 2024 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
Jul, 2024 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
Jun, 2024 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
May, 2024 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
Apr, 2024 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
Mar, 2024 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
Feb, 2024 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
Jan, 2024 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
Alphabet Inc Stock (GOOG) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
Nov, 2023 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
Oct, 2023 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
Sep, 2023 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
Aug, 2023 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
Jul, 2023 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
Jun, 2023 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
May, 2023 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
Apr, 2023 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
Mar, 2023 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
Feb, 2023 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
Jan, 2023 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
Alphabet Inc Stock (GOOG) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $102.6 | $86.37 | $16.22 | 497,539,178.0 | -12.54% |
Nov, 2022 | $101.5 | $83.45 | $18.00 | 603,439,611.0 | +7.17% |
Oct, 2022 | $105.1 | $91.90 | $13.20 | 584,015,310.0 | -1.55% |
Sep, 2022 | $112.6 | $96.03 | $16.61 | 532,935,069.0 | -11.91% |
Aug, 2022 | $123.3 | $108.8 | $14.46 | 430,905,990.0 | -6.42% |
Jul, 2022 | $120.4 | $104.8 | $15.67 | 638,202,491.0 | +6.64% |
Jun, 2022 | $119.4 | $105.6 | $13.77 | 626,479,580.0 | -4.09% |
May, 2022 | $123.1 | $102.2 | $20.94 | 717,430,720.0 | -0.81% |
Apr, 2022 | $144.0 | $113.1 | $30.92 | 563,480,020.0 | -17.67% |
Mar, 2022 | $144.2 | $125.9 | $18.30 | 637,438,680.0 | +3.53% |
Feb, 2022 | $152.1 | $124.8 | $27.34 | 732,611,080.0 | -0.60% |
Jan, 2022 | $146.6 | $124.6 | $21.97 | 614,471,580.0 | -6.21% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):