Get the Stockscreener App
138.62
0.41%
+0.57
After Hours:
138.71
0.09
+0.06%
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 November 28, 2023, is $138.62.
- Alphabet Inc all-time high stock price is $152.10, occurred on February 02, 2022.
- The lowest Alphabet Inc stock price recorded was $45.25 on August 29, 2017. Since then, Alphabet Inc's stock price has risen over 206.34% to $138.62 now.
- The 52-week high stock price for GOOG is $142.38, representing an 2.71% increase from the current share price, occurred on October 12, 2023.
- The 52-week low stock price for GOOG is $85.57, indicating a -38.27% decrease from the current share price, occurred on January 06, 2023.
- The closing price of Alphabet Inc (GOOG) stock in the beginning of 2022 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 |
|---|---|---|---|---|---|
| Nov 28, 2023 | $138.7 | $137.0 | $1.62 | 17,009,694.0 | +0.41% |
| Nov 27, 2023 | $139.6 | $137.5 | $2.09 | 17,862,068.0 | -0.12% |
| Nov 24, 2023 | $139.7 | $137.5 | $2.21 | 8,768,642.0 | -1.29% |
| Nov 22, 2023 | $141.1 | $139.0 | $2.10 | 17,301,470.0 | +1.01% |
| Nov 21, 2023 | $139.0 | $137.7 | $1.26 | 17,605,086.0 | +0.51% |
| Nov 20, 2023 | $138.4 | $135.5 | $2.94 | 19,552,127.0 | +0.72% |
| Nov 17, 2023 | $138.0 | $135.5 | $2.52 | 25,475,972.0 | -1.27% |
| Nov 16, 2023 | $138.9 | $136.1 | $2.80 | 17,561,046.0 | +1.70% |
| Nov 15, 2023 | $136.8 | $135.3 | $1.51 | 15,818,395.0 | +0.70% |
| Nov 14, 2023 | $137.2 | $135.1 | $2.14 | 22,108,859.0 | +1.34% |
| Nov 13, 2023 | $134.1 | $132.8 | $1.34 | 15,757,058.0 | -0.31% |
| Nov 10, 2023 | $134.3 | $130.9 | $3.40 | 20,434,874.0 | +1.80% |
| Nov 09, 2023 | $134.0 | $131.5 | $2.45 | 17,455,182.0 | -1.18% |
| Nov 08, 2023 | $133.5 | $132.2 | $1.38 | 15,065,387.0 | +0.65% |
| Nov 07, 2023 | $133.3 | $131.1 | $2.14 | 19,082,396.0 | +0.72% |
| Nov 06, 2023 | $131.6 | $129.9 | $1.63 | 15,347,975.0 | +0.83% |
| Nov 03, 2023 | $130.7 | $129.0 | $1.72 | 19,510,653.0 | +1.39% |
| Nov 02, 2023 | $130.1 | $128.1 | $1.98 | 23,980,124.0 | +0.79% |
| Nov 01, 2023 | $127.7 | $124.9 | $2.81 | 26,481,605.0 | +1.81% |
| Oct 31, 2023 | $126.6 | $123.9 | $2.64 | 21,100,328.0 | -0.36% |
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 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2023 | $141.1 | $124.9 | $16.17 | 369,188,307.0 | +10.63% |
| 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% |
Alphabet Inc Stock (GOOG) Price History 2021
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2021 | $149.6 | $140.2 | $9.35 | 461,868,580.0 | +2.49% |
| Nov, 2021 | $151.8 | $142.1 | $9.78 | 443,087,240.0 | -3.92% |
| Oct, 2021 | $149.1 | $131.2 | $17.95 | 495,883,720.0 | +11.26% |
| Sep, 2021 | $146.8 | $133.0 | $13.82 | 506,129,220.0 | -8.38% |
| Aug, 2021 | $146.5 | $134.2 | $12.31 | 372,204,800.0 | +7.57% |
| Jul, 2021 | $140.0 | $124.8 | $15.16 | 456,809,180.0 | +7.90% |
| Jun, 2021 | $127.8 | $119.1 | $8.65 | 548,460,880.0 | +3.93% |
| May, 2021 | $122.1 | $111.5 | $10.64 | 508,428,080.0 | +0.06% |
| Apr, 2021 | $122.6 | $104.8 | $17.77 | 614,373,920.0 | +16.51% |
| Mar, 2021 | $106.4 | $100.5 | $5.94 | 695,891,480.0 | +1.56% |
| Feb, 2021 | $107.6 | $92.58 | $15.06 | 588,610,340.0 | +10.96% |
| Jan, 2021 | $96.74 | $84.95 | $11.79 | 661,680,420.0 | +4.79% |
0.58%
3.52%
Cap:
|
Volume (24h):