Alphabet Inc. GOOG
292.52 USD -2.83 (-0.96%)
Regular-session close
290.80 -1.72 -0.59%
After hours · Nov 13, 7:59 PM ET
290.34 Day range 301.62
273.14 52-week range 399.04
- YTD
- -6.78%
- 1 year
- +4.80%
GOOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 299.86 | 301.62 | 290.34 | 292.52 | -2.83 | -0.96% | 18,232,078 |
| Nov 12, 2026 | 290.55 | 299.25 | 290.47 | 295.35 | +4.72 | +1.62% | 22,078,500 |
| Nov 11, 2026 | 287.57 | 292.97 | 286.90 | 290.63 | +5.71 | +2.00% | 18,367,500 |
| Nov 10, 2026 | 287.14 | 289.50 | 283.37 | 284.92 | -1.09 | -0.38% | 15,135,600 |
| Nov 9, 2026 | 290.55 | 294.69 | 285.94 | 286.01 | +2.08 | +0.73% | 24,040,000 |
| Nov 6, 2026 | 283.42 | 289.22 | 283.00 | 283.93 | +2.19 | +0.78% | 24,620,200 |
| Nov 5, 2026 | 291.80 | 293.64 | 276.20 | 281.74 | -5.56 | -1.94% | 41,149,900 |
| Nov 4, 2026 | 281.48 | 294.40 | 281.33 | 287.30 | +9.03 | +3.25% | 31,709,200 |
| Nov 3, 2026 | 279.19 | 280.34 | 272.00 | 278.27 | +0.23 | +0.08% | 23,372,300 |
| Nov 2, 2026 | 280.58 | 285.21 | 277.78 | 278.04 | -0.18 | -0.06% | 29,231,800 |
| Oct 30, 2026 | 279.69 | 281.86 | 275.35 | 278.22 | -4.10 | -1.45% | 45,116,500 |
| Oct 29, 2026 | 283.84 | 286.43 | 278.29 | 282.32 | -39.57 | -12.29% | 93,133,900 |
| Oct 28, 2026 | 319.88 | 323.13 | 319.68 | 321.89 | +5.06 | +1.60% | 35,355,900 |
| Oct 27, 2026 | 314.40 | 320.07 | 313.58 | 316.83 | +2.64 | +0.84% | 17,786,400 |
| Oct 26, 2026 | 318.05 | 318.39 | 313.51 | 314.19 | -3.09 | -0.97% | 16,989,400 |
| Oct 23, 2026 | 317.75 | 321.23 | 316.99 | 317.28 | -3.48 | -1.08% | 10,856,500 |
| Oct 22, 2026 | 326.77 | 327.70 | 318.45 | 320.76 | -10.19 | -3.08% | 21,094,100 |
| Oct 21, 2026 | 333.32 | 333.80 | 326.26 | 330.95 | -5.45 | -1.62% | 19,298,100 |
| Oct 20, 2026 | 339.71 | 341.00 | 334.60 | 336.40 | -3.76 | -1.11% | 14,790,300 |
| Oct 19, 2026 | 340.13 | 342.52 | 338.25 | 340.16 | +3.25 | +0.96% | 12,720,600 |
| Oct 16, 2026 | 344.30 | 346.60 | 335.50 | 336.91 | -8.00 | -2.32% | 17,040,300 |
| Oct 15, 2026 | 340.53 | 348.40 | 336.82 | 344.91 | +1.26 | +0.37% | 16,425,700 |
| Oct 14, 2026 | 351.43 | 355.25 | 342.40 | 343.65 | -5.87 | -1.68% | 20,106,400 |
| Oct 13, 2026 | 352.42 | 354.50 | 347.57 | 349.52 | +0.55 | +0.16% | 14,445,100 |
| Oct 12, 2026 | 348.34 | 352.66 | 347.16 | 348.97 | +1.11 | +0.32% | 11,854,200 |
| Oct 9, 2026 | 348.00 | 351.06 | 346.88 | 347.86 | +3.00 | +0.87% | 11,142,900 |
| Oct 8, 2026 | 349.64 | 353.53 | 343.51 | 344.86 | -2.51 | -0.72% | 13,987,000 |
| Oct 7, 2026 | 343.68 | 347.61 | 340.28 | 347.37 | +2.78 | +0.81% | 11,344,700 |
| Oct 6, 2026 | 344.64 | 345.67 | 341.70 | 344.59 | +0.76 | +0.22% | 13,177,400 |
| Oct 5, 2026 | 339.21 | 344.99 | 339.15 | 343.83 | +3.48 | +1.02% | 13,982,200 |
| Oct 2, 2026 | 338.10 | 342.78 | 337.96 | 340.35 | +5.42 | +1.62% | 17,497,900 |
| Oct 1, 2026 | 347.76 | 350.09 | 332.65 | 334.93 | -5.81 | -1.71% | 20,045,000 |
| Sep 30, 2026 | 340.65 | 349.05 | 337.72 | 340.74 | +3.42 | +1.01% | 24,240,100 |
| Sep 29, 2026 | 338.54 | 339.64 | 335.02 | 337.32 | -1.84 | -0.54% | 14,002,300 |
| Sep 28, 2026 | 337.60 | 340.11 | 336.60 | 339.16 | -1.92 | -0.56% | 13,870,800 |
| Sep 25, 2026 | 338.92 | 343.60 | 337.91 | 341.08 | +2.07 | +0.61% | 13,858,700 |
| Sep 24, 2026 | 333.00 | 339.31 | 332.81 | 339.01 | +4.03 | +1.20% | 15,965,000 |
| Sep 23, 2026 | 346.30 | 346.33 | 334.20 | 334.98 | -12.43 | -3.58% | 23,283,400 |
| Sep 22, 2026 | 353.24 | 359.98 | 345.74 | 347.41 | -3.46 | -0.99% | 20,165,100 |
| Sep 21, 2026 | 346.19 | 353.30 | 344.80 | 350.87 | +6.46 | +1.88% | 18,252,200 |
| Sep 18, 2026 | 351.22 | 355.13 | 343.87 | 344.41 | +0.73 | +0.21% | 34,108,900 |
| Sep 17, 2026 | 345.00 | 345.96 | 340.50 | 343.68 | +4.32 | +1.27% | 15,315,700 |
| Sep 16, 2026 | 343.36 | 344.70 | 337.45 | 339.36 | -2.07 | -0.61% | 12,869,700 |
| Sep 15, 2026 | 343.34 | 344.36 | 339.18 | 341.43 | -4.28 | -1.24% | 13,361,000 |
| Sep 14, 2026 | 339.11 | 346.45 | 338.74 | 345.71 | +10.26 | +3.06% | 22,484,400 |
| Sep 11, 2026 | 332.73 | 339.95 | 332.55 | 335.45 | +5.06 | +1.53% | 15,820,700 |
| Sep 10, 2026 | 326.08 | 330.89 | 325.65 | 330.39 | +2.01 | +0.61% | 16,418,900 |
| Sep 9, 2026 | 329.12 | 329.34 | 325.63 | 328.38 | -7.00 | -2.09% | 19,326,900 |
| Sep 8, 2026 | 331.99 | 336.48 | 330.39 | 335.38 | +0.07 | +0.02% | 14,150,300 |
| Sep 4, 2026 | 339.18 | 340.18 | 333.75 | 335.31 | -3.77 | -1.11% | 12,700,500 |
| Sep 3, 2026 | 336.51 | 340.85 | 336.31 | 339.08 | +5.30 | +1.59% | 12,858,300 |
| Sep 2, 2026 | 330.77 | 336.51 | 329.52 | 333.78 | +1.75 | +0.53% | 12,995,900 |
| Sep 1, 2026 | 332.25 | 333.95 | 329.29 | 332.03 | -3.38 | -1.01% | 16,313,400 |
| Aug 31, 2026 | 340.02 | 340.63 | 333.43 | 335.41 | -7.47 | -2.18% | 23,202,000 |
| Aug 28, 2026 | 337.61 | 345.43 | 337.28 | 342.88 | +5.17 | +1.53% | 17,841,900 |
| Aug 27, 2026 | 336.30 | 338.81 | 335.40 | 337.71 | -1.39 | -0.41% | 17,936,100 |
| Aug 26, 2026 | 343.18 | 343.19 | 337.01 | 339.10 | -4.24 | -1.23% | 16,176,400 |
| Aug 25, 2026 | 345.97 | 346.70 | 342.14 | 343.34 | -1.25 | -0.36% | 14,031,000 |
| Aug 24, 2026 | 340.74 | 348.08 | 339.62 | 344.59 | +2.84 | +0.83% | 16,450,600 |
| Aug 21, 2026 | 340.28 | 343.29 | 337.81 | 341.75 | +3.55 | +1.05% | 15,363,900 |
| Aug 20, 2026 | 339.69 | 340.80 | 336.17 | 338.20 | -3.50 | -1.02% | 14,187,700 |
| Aug 19, 2026 | 339.81 | 343.56 | 338.05 | 341.70 | +0.42 | +0.12% | 13,360,500 |
| Aug 18, 2026 | 339.89 | 342.39 | 337.52 | 341.28 | -0.17 | -0.05% | 14,254,300 |
| Aug 17, 2026 | 344.06 | 345.05 | 339.57 | 341.45 | -2.09 | -0.61% | 12,606,100 |
| Aug 14, 2026 | 344.26 | 348.06 | 342.07 | 343.54 | -0.40 | -0.12% | 10,946,800 |
65 days, newest first. Daily bars as drawn on the GOOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.