Alphabet Inc. (GOOG) Stock Historical Prices & Data

NasdaqGS - Delayed Quote • USD

173.93 +0.37 (+0.21%)

At close: May 31 at 4:00 PM EDT

173.80 -0.16 (-0.09%)

After hours: May 31 at 7:59 PM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Jun 1, 2018	54.97	59.31	54.80	55.78	55.78	641,920,000
May 1, 2018	50.68	55.54	50.31	54.25	54.25	636,988,000
Apr 1, 2018	51.14	54.71	49.52	50.87	50.87	834,318,000
Mar 1, 2018	55.39	58.85	49.03	51.59	51.59	907,066,000
Feb 1, 2018	58.13	58.70	49.63	55.24	55.24	847,640,000
Jan 1, 2018	52.42	59.34	52.26	58.50	58.50	574,768,000
Dec 1, 2017	50.79	53.92	49.41	52.32	52.32	563,274,000
Nov 1, 2017	50.86	53.12	50.65	51.07	51.07	485,310,000
Oct 1, 2017	48.00	52.42	47.39	50.83	50.83	635,594,000
Sep 1, 2017	47.06	47.99	45.49	47.96	47.96	561,076,000
Aug 1, 2017	46.62	47.10	45.17	46.97	46.97	559,160,000
Jul 1, 2017	45.61	49.31	44.74	46.53	46.53	733,584,000
Jun 1, 2017	48.45	49.41	45.42	45.44	45.44	871,752,000
May 1, 2017	45.10	48.96	45.07	48.24	48.24	643,602,000
Apr 1, 2017	41.46	45.84	40.85	45.30	45.30	504,374,000
Mar 1, 2017	41.44	42.67	40.17	41.48	41.48	676,702,000
Feb 1, 2017	39.98	41.67	39.56	41.16	41.16	513,672,000
Jan 1, 2017	38.94	42.10	38.79	39.84	39.84	664,002,000
Dec 1, 2016	37.87	40.22	36.85	38.59	38.59	641,946,000
Nov 1, 2016	39.14	39.78	36.38	37.90	37.90	852,844,000
Oct 1, 2016	38.71	40.83	38.47	39.23	39.23	679,126,000
Sep 1, 2016	38.46	39.49	37.70	38.86	38.86	551,028,000
Aug 1, 2016	38.05	39.49	38.05	38.35	38.35	527,708,000
Jul 1, 2016	34.61	38.93	34.41	38.44	38.44	598,296,000
Jun 1, 2016	36.73	36.86	33.16	34.60	34.60	787,250,000
May 1, 2016	34.88	36.99	34.45	36.79	36.79	699,930,000
Apr 1, 2016	36.93	38.49	34.45	34.65	34.65	843,080,000
Mar 1, 2016	35.18	37.89	34.27	37.25	37.25	834,848,000
Feb 1, 2016	37.52	39.49	33.15	34.89	34.89	1,287,340,000
Jan 1, 2016	37.15	37.60	33.66	37.15	37.15	931,224,000
Dec 1, 2015	37.36	39.00	36.21	37.94	37.94	862,006,000
Nov 1, 2015	35.55	38.14	35.29	37.13	37.13	678,696,000
Oct 1, 2015	30.42	36.50	29.99	35.54	35.54	988,772,000
Sep 1, 2015	30.12	32.54	29.47	30.42	30.42	959,100,000
Aug 1, 2015	31.27	33.74	28.25	30.91	30.91	1,074,348,000
Jul 1, 2015	26.24	33.93	25.76	31.28	31.28	1,266,380,000
Jun 1, 2015	26.84	27.19	26.02	26.03	26.03	686,410,000
May 1, 2015	26.92	27.21	26.05	26.61	26.61	637,318,000
Apr 27, 2015	10027455:10000000 Stock Splits
Apr 1, 2015	27.35	28.48	25.98	26.87	26.87	847,552,576
Mar 1, 2015	27.95	28.82	27.14	27.32	27.32	772,972,385
Feb 1, 2015	26.51	28.16	25.86	27.84	27.84	651,908,915
Jan 1, 2015	26.38	27.03	24.31	26.65	26.65	1,004,562,476
Dec 1, 2014	26.87	27.00	24.38	26.25	26.25	917,297,545
Nov 1, 2014	27.70	27.82	26.43	27.02	27.02	570,413,781
Oct 1, 2014	28.72	28.97	25.34	27.88	27.88	1,043,268,450
Sep 1, 2014	28.51	29.74	28.33	28.79	28.79	670,345,396
Aug 1, 2014	28.44	29.29	27.92	28.50	28.50	553,182,606
Jul 1, 2014	28.84	29.90	28.17	28.50	28.50	692,217,279
Jun 1, 2014	27.96	29.04	26.86	28.69	28.69	760,049,001
May 1, 2014	26.28	28.31	25.10	27.92	27.92	732,559,737
Apr 1, 2014	27.86	30.16	25.07	26.26	26.26	1,347,112,369
Mar 27, 2014	2002:1000 Stock Splits
Mar 1, 2014	30.06	30.56	27.57	27.77	27.77	1,431,962,004
Feb 1, 2014	29.37	30.61	28.10	30.28	30.28	1,627,931,099
Jan 1, 2014	27.78	29.55	26.96	29.41	29.41	2,188,640,930
Dec 1, 2013	26.49	27.92	26.13	27.91	27.91	1,358,802,104
Nov 1, 2013	25.70	26.60	25.03	26.39	26.39	1,054,200,647
Oct 1, 2013	21.92	25.94	21.00	25.67	25.67	2,217,259,798
Sep 1, 2013	21.28	22.57	21.27	21.82	21.82	1,329,906,200
Aug 1, 2013	22.29	22.66	21.06	21.09	21.09	1,344,504,713
Jul 1, 2013	22.08	23.11	21.81	22.11	22.11	2,057,503,228
Jun 1, 2013	21.74	22.69	21.10	21.93	21.93	1,950,507,679
May 1, 2013	20.50	22.93	20.33	21.70	21.70	1,984,101,129
Apr 1, 2013	19.80	20.61	18.96	20.54	20.54	2,150,117,073
Mar 1, 2013	19.87	21.02	19.76	19.78	19.78	1,708,335,347
Feb 1, 2013	18.88	20.15	18.88	19.96	19.96	1,860,563,808
Jan 1, 2013	17.92	18.95	17.32	18.82	18.82	2,104,065,102
Dec 1, 2012	17.49	18.16	16.99	17.62	17.62	1,674,071,398
Nov 1, 2012	16.92	17.42	15.84	17.39	17.39	1,874,166,603
Oct 1, 2012	18.91	19.29	16.68	16.94	16.94	2,882,716,781
Sep 1, 2012	17.05	19.05	16.77	18.79	18.79	2,416,126,416
Aug 1, 2012	15.87	17.16	15.53	17.06	17.06	1,889,588,194
Jul 1, 2012	14.49	16.01	14.00	15.77	15.77	2,059,153,390
Jun 1, 2012	14.24	14.64	13.86	14.45	14.45	1,867,144,380
May 1, 2012	15.04	15.89	14.42	14.47	14.47	2,355,728,878
Apr 1, 2012	15.96	16.27	14.70	15.06	15.06	2,363,935,524
Mar 1, 2012	15.50	16.40	14.79	15.97	15.97	1,900,304,210
Feb 1, 2012	14.57	15.58	14.42	15.40	15.40	1,901,685,367
Jan 1, 2012	16.26	16.69	14.06	14.45	14.45	2,956,745,222
Dec 1, 2011	14.94	16.11	14.92	16.09	16.09	2,210,153,263
Nov 1, 2011	14.45	15.40	13.98	14.93	14.93	2,421,060,842
Oct 1, 2011	12.70	15.01	11.97	14.76	14.76	3,100,196,907
Sep 1, 2011	13.47	13.91	12.71	12.83	12.83	2,353,978,341
Aug 1, 2011	15.22	15.33	12.23	13.47	13.47	4,287,032,849
Jul 1, 2011	12.62	15.63	12.61	15.04	15.04	3,254,372,638
Jun 1, 2011	13.15	13.28	11.78	12.61	12.61	2,373,868,616
May 1, 2011	13.59	13.59	12.79	13.18	13.18	1,819,912,003
Apr 1, 2011	14.66	14.82	12.93	13.55	13.55	2,820,199,328
Mar 1, 2011	15.39	15.42	13.73	14.61	14.61	2,414,576,630
Feb 1, 2011	15.06	15.72	14.98	15.28	15.28	1,681,037,411
Jan 1, 2011	14.86	16.01	14.83	14.95	14.95	2,408,369,449
Dec 1, 2010	14.02	15.12	14.01	14.79	14.79	1,697,747,812
Nov 1, 2010	15.34	15.71	13.78	13.84	13.84	2,346,438,185
Oct 1, 2010	13.20	15.56	12.92	15.29	15.29	3,185,812,619
Sep 1, 2010	11.33	13.37	11.27	13.10	13.10	2,396,990,959
Aug 1, 2010	12.18	12.67	11.15	11.21	11.21	2,122,132,569
Jul 1, 2010	11.09	12.39	10.80	12.08	12.08	2,782,791,635
Jun 1, 2010	11.97	12.68	11.08	11.08	11.08	2,403,503,278
May 1, 2010	13.11	13.27	11.46	12.10	12.10	3,274,676,457
Apr 1, 2010	14.23	14.89	12.98	13.09	13.09	2,933,394,020
Mar 1, 2010	13.18	14.65	13.14	14.13	14.13	3,363,548,325
Feb 1, 2010	13.32	13.64	12.95	13.12	13.12	2,089,173,495
Jan 1, 2010	15.62	15.68	13.09	13.20	13.20	3,577,378,821
Dec 1, 2009	14.65	15.59	14.43	15.44	15.44	1,711,202,055
Nov 1, 2009	13.38	14.62	13.16	14.52	14.52	1,642,381,057
Oct 1, 2009	12.28	13.99	12.02	13.35	13.35	3,098,550,758
Sep 1, 2009	11.45	12.63	11.27	12.35	12.35	2,050,842,356
Aug 1, 2009	11.18	11.81	10.92	11.50	11.50	1,956,851,371
Jul 1, 2009	10.57	11.28	9.86	11.03	11.03	2,931,635,455
Jun 1, 2009	10.43	11.14	10.01	10.50	10.50	2,829,004,207
May 1, 2009	9.84	10.39	9.58	10.39	10.39	2,289,963,292
Apr 1, 2009	8.56	10.06	8.48	9.86	9.86	3,526,484,770
Mar 1, 2009	8.30	8.95	7.21	8.67	8.67	4,576,100,295
Feb 1, 2009	8.33	9.49	8.21	8.42	8.42	4,480,141,965
Jan 1, 2009	7.69	8.78	7.04	8.43	8.43	4,411,742,543
Dec 1, 2008	7.14	8.21	6.54	7.66	7.66	4,537,239,177
Nov 1, 2008	8.91	9.27	6.16	7.30	7.30	6,345,013,858
Oct 1, 2008	10.24	10.39	7.71	8.95	8.95	8,001,704,352
Sep 1, 2008	11.87	12.01	9.48	9.98	9.98	5,383,242,366
Aug 1, 2008	11.77	12.72	11.50	11.54	11.54	2,762,893,330
Jul 1, 2008	12.94	13.84	11.60	11.80	11.80	4,179,045,594
Jun 1, 2008	14.51	14.65	12.83	13.11	13.11	3,765,445,109
May 1, 2008	14.40	15.01	13.40	14.59	14.59	4,200,999,578
Apr 1, 2008	11.15	14.57	10.98	14.30	14.30	5,743,234,666
Mar 1, 2008	11.74	11.77	10.26	10.97	10.97	5,846,452,106
Feb 1, 2008	13.17	13.48	11.13	11.74	11.74	7,113,985,391
Jan 1, 2008	17.26	17.37	12.93	14.05	14.05	6,335,233,336
Dec 1, 2007	17.21	18.05	16.25	17.22	17.22	3,425,355,126
Nov 1, 2007	17.50	18.61	15.34	17.26	17.26	6,884,717,244
Oct 1, 2007	14.20	17.61	14.19	17.61	17.61	6,241,346,740
Sep 1, 2007	12.83	14.24	12.72	14.13	14.13	2,786,959,199
Aug 1, 2007	12.71	13.12	11.97	12.83	12.83	3,561,326,880
Jul 1, 2007	13.09	13.91	12.43	12.70	12.70	4,682,718,433
Jun 1, 2007	12.48	13.32	12.39	13.02	13.02	5,181,284,205
May 1, 2007	11.76	12.67	11.39	12.40	12.40	3,998,198,267
Apr 1, 2007	11.40	12.27	11.26	11.74	11.74	3,732,277,253
Mar 1, 2007	11.03	11.61	10.88	11.41	11.41	4,742,365,168
Feb 1, 2007	12.60	12.60	11.03	11.19	11.19	4,573,643,120
Jan 1, 2007	11.61	12.78	11.48	12.49	12.49	5,002,163,322
Dec 1, 2006	12.10	12.26	11.27	11.47	11.47	3,680,311,197
Nov 1, 2006	11.92	12.78	11.58	12.07	12.07	4,755,369,734
Oct 1, 2006	10.01	12.25	9.92	11.87	11.87	6,364,325,977
Sep 1, 2006	9.49	10.43	9.38	10.01	10.01	4,880,280,180
Aug 1, 2006	9.59	9.71	9.05	9.43	9.43	4,294,918,292
Jul 1, 2006	10.46	10.66	9.41	9.63	9.63	5,119,995,337
Jun 1, 2006	9.30	10.44	9.26	10.44	10.44	5,716,571,099
May 1, 2006	10.42	10.45	8.98	9.26	9.26	7,063,970,623
Apr 1, 2006	9.70	11.23	9.66	10.41	10.41	7,440,364,169
Mar 1, 2006	9.18	9.94	8.26	9.71	9.71	12,316,553,076
Feb 1, 2006	9.69	10.12	8.41	9.03	9.03	11,945,607,870
Jan 1, 2006	10.52	11.83	9.83	10.78	10.78	12,006,439,028
Dec 1, 2005	10.19	11.11	9.94	10.33	10.33	7,981,071,306
Nov 1, 2005	9.26	10.74	9.19	10.08	10.08	8,498,379,059
Oct 1, 2005	7.81	9.33	7.24	9.27	9.27	7,747,430,832
Sep 1, 2005	7.12	7.99	7.10	7.88	7.88	6,831,639,042
Aug 1, 2005	7.18	7.47	6.81	7.12	7.12	5,740,311,751
Jul 1, 2005	7.35	7.92	7.15	7.17	7.17	8,228,691,980
Jun 1, 2005	7.05	7.70	6.66	7.33	7.33	15,618,390,955
May 1, 2005	5.53	6.93	5.48	6.91	6.91	10,188,799,510
Apr 1, 2005	4.53	5.60	4.48	5.48	5.48	9,101,631,755
Mar 1, 2005	4.71	4.73	4.30	4.50	4.50	6,903,740,285
Feb 1, 2005	4.84	5.40	4.51	4.68	4.68	13,073,210,618
Jan 1, 2005	4.92	5.11	4.39	4.87	4.87	8,237,356,337
Dec 1, 2004	4.53	4.98	4.20	4.80	4.80	5,835,483,147
Nov 1, 2004	4.82	5.02	4.02	4.53	4.53	11,145,383,635
Oct 1, 2004	3.26	4.98	3.21	4.75	4.75	10,321,258,145
Sep 1, 2004	2.56	3.36	2.46	3.23	3.23	4,270,113,667

Related Tickers

META Meta Platforms, Inc.

467.29

+0.05%

DJT Trump Media & Technology Group Corp.

49.09

-5.30%

FAQs

What are analysts saying about Alphabet stock? ›

Based on 38 Wall Street analysts offering 12 month price targets for Alphabet Class A in the last 3 months. The average price target is $198.00 with a high forecast of $225.00 and a low forecast of $168.00. The average price target represents a 13.08% change from the last price of $175.09.

Keep Reading ›

What is the prediction for Alphabet stock? ›

Alphabet Stock Forecast

The 37 analysts with 12-month price forecasts for Alphabet stock have an average target of 189.81, with a low estimate of 129 and a high estimate of 225. The average target predicts an increase of 7.66% from the current stock price of 176.30.

View Details ›

What is the true value of Alphabet stock? ›

As of 2024-06-19, the Intrinsic Value of Alphabet Inc (GOOGL) is 209.51 USD. This Alphabet (Google) valuation is based on the model Discounted Cash Flows (Growth Exit 5Y). With the current market price of 175.09 USD, the upside of Alphabet Inc is 19.7%. The range of the Intrinsic Value is 133.77 - 528.62 USD.

Get More Info ›

What was the 52-week high for Google GOOG stock? ›

On Friday, Alphabet Inc (GOOG:NSQ) closed at 178.37, -2.04% below its 52-week high of 182.08, set on Jun 12, 2024.

Explore More ›

Is Alphabet a buy, hold, or sell? ›

Alphabet stock has received a consensus rating of buy. The average rating score is and is based on 86 buy ratings, 13 hold ratings, and 0 sell ratings.

Learn More Now ›

What is the fair price of Alphabet stock? ›

As of 2024-06-19, the Fair Value of Alphabet Inc (GOOGL) is 159.68 USD. This value is based on the Peter Lynch's Fair Value formula. With the current market price of 175.09 USD, the upside of Alphabet Inc is -8.8%.

Show Me More ›

What is the Alphabet stock price prediction for 2024? ›

Price Today, 20.06. 2024: As of the latest data, Google's (Alphabet Inc.) stock price stands at $176.56. Forecast for 2024: Predictions for 2024 show a bullish trend for Google stock. CoinPriceForecast anticipates an increase to $217 within the next six months.

Read On ›

What will Google stock be worth in 5 years? ›

Google stock price stood at $176.45

According to the latest long-term forecast, Google price will hit $200 by the end of 2024 and then $250 by the end of 2026. Google will rise to $300 within the year of 2027, $350 in 2028, $400 in 2029, $450 in 2032 and $500 in 2034.

Find Out More ›

Who owns most of Alphabet stock? ›

Alphabet's largest shareholders

According to regulatory filings, the largest owners of Alphabet stock are companies that operate index funds -- specifically Vanguard, BlackRock, and State Street. Vanguard, the largest shareholder, owns about 7.3%, and the others own a little less.

Why does Alphabet have two stocks? ›

The main difference between the GOOG and GOOGL stock ticker symbols is that GOOG shares have no voting rights, while GOOGL shares do. The company created a new class of nonvoting stock in April 2014 and issued a Class C share for each Class A share previously held by shareholders.

See Details ›

How high will Alphabet stock go? ›

Based on short-term price targets offered by 38 analysts, the average price target for Alphabet comes to $195.03. The forecasts range from a low of $165.00 to a high of $225.00. The average price target represents an increase of 11.39% from the last closing price of $175.09.

Explore More ›

Why buy GOOG instead of GOOGL? ›

There is only one difference: GOOGL stocks grant voting rights to shareholders, offering a voice in company decisions, while GOOG stocks don't. So you should make your choice accordingly.

View Details ›

What was the highest price of Alphabet stock? ›

The all-time high Alphabet stock closing price was 177.85 on May 21, 2024. The Alphabet 52-week high stock price is 178.77, which is 1.2% above the current share price. The Alphabet 52-week low stock price is 115.35, which is 34.7% below the current share price.

Discover More ›

What are analysts saying about BA stock? ›

The average price target for Boeing is $213.70. This is based on 26 Wall Streets Analysts 12-month price targets, issued in the past 3 months. The highest analyst price target is $270.00 ,the lowest forecast is $140.00. The average price target represents 22.12% Increase from the current price of $174.99.

Know More ›

What are the analyst ratings for Z stock? ›

Z Analyst Recommendation Trends

In the current month, Z has received 5 Buy Ratings, 6 Hold Ratings, and 0 Sell Ratings. Z average Analyst price target in the past 3 months is $57.60.

Know More ›

What is the Alphabet growth forecast? ›

Alphabet is forecast to grow earnings and revenue by 11.6% and 9.6% per annum respectively. EPS is expected to grow by 13.6% per annum. Return on equity is forecast to be 22.6% in 3 years.

Learn More Now ›

Alphabet Inc. (GOOG) Stock Historical Prices & Data - Yahoo Finance (2024)

FAQs

What are analysts saying about Alphabet stock? ›

Why does Alphabet have two stocks? ›