Get the Stockscreener App
177.33
1.25%
-2.25
Pre-market:
176.73
-0.60
-0.34%
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 20, 2024, is $177.33.
- 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 291.89% to $177.33 now.
- The 52-week high stock price for GOOG is $193.31, representing a 9.01% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for GOOG is $129.40, indicating a -27.03% decrease from the current share price, occurred on December 04, 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $179.1 | $175.3 | $3.78 | 14,401,703.0 | -1.25% |
| Nov 19, 2024 | $180.2 | $175.1 | $5.05 | 13,913,453.0 | +1.57% |
| Nov 18, 2024 | $176.9 | $174.4 | $2.49 | 12,492,693.0 | +1.67% |
| Nov 15, 2024 | $175.9 | $172.7 | $3.13 | 20,632,773.0 | -1.95% |
| Nov 14, 2024 | $180.4 | $176.0 | $4.41 | 15,891,870.0 | -1.74% |
| Nov 13, 2024 | $182.6 | $180.1 | $2.50 | 13,515,072.0 | -1.54% |
| Nov 12, 2024 | $184.0 | $181.0 | $3.03 | 13,119,995.0 | +0.74% |
| Nov 11, 2024 | $182.1 | $180.0 | $2.09 | 12,088,128.0 | +1.17% |
| Nov 08, 2024 | $182.3 | $179.6 | $2.78 | 14,408,182.0 | -1.33% |
| Nov 07, 2024 | $182.6 | $178.9 | $3.69 | 16,135,529.0 | +2.21% |
| Nov 06, 2024 | $178.6 | $175.0 | $3.60 | 24,795,130.0 | +4.04% |
| Nov 05, 2024 | $172.1 | $170.4 | $1.73 | 11,596,260.0 | +0.43% |
| Nov 04, 2024 | $171.9 | $169.5 | $2.43 | 15,062,945.0 | -1.14% |
| Nov 01, 2024 | $173.8 | $170.3 | $3.51 | 20,614,015.0 | -0.02% |
| Oct 31, 2024 | $178.4 | $172.6 | $5.86 | 31,418,474.0 | -1.96% |
| Oct 30, 2024 | $183.8 | $175.7 | $8.04 | 48,842,617.0 | +2.92% |
| Oct 29, 2024 | $171.9 | $168.7 | $3.20 | 26,851,756.0 | +1.66% |
| Oct 28, 2024 | $170.6 | $165.8 | $4.82 | 19,762,403.0 | +0.81% |
| Oct 25, 2024 | $167.4 | $165.2 | $2.17 | 12,751,960.0 | +1.50% |
| Oct 24, 2024 | $165.1 | $162.8 | $2.28 | 12,400,707.0 | +0.03% |
| Oct 23, 2024 | $167.6 | $163.6 | $3.97 | 11,995,437.0 | -1.40% |
| Oct 22, 2024 | $167.5 | $164.7 | $2.80 | 11,172,015.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $184.0 | $169.5 | $14.54 | 233,069,451.0 | +2.69% |
| Oct, 2024 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| Sep, 2024 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +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% |
1.20%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):