Free Trial

Alphabet (GOOGL) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free GOOGL Stock Alerts
$176.06
+1.88 (+1.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alphabet Stock Price Performance

5 Day
Performance
+4.09%
1 Month
Performance
+12.85%
3 Month
Performance
+25.29%
6 Month
Performance
+30.12%
Year-To-Date
Performance
+26.04%
1 Year
Performance
+43.34%
Receive GOOGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alphabet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

GOOGL Stock Chart for Sunday, May, 19, 2024

GOOGL Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$174.18$176.06
+1.08%		$176.27$173.6924.46 million shs$2.18 trillion
05/16/2024$172.51$174.18
+0.97%		$175.12$172.6927.86 million shs$2.15 trillion
05/15/2024$170.34$172.51
+1.27%		$172.65$170.5126.92 million shs$2.13 trillion
05/14/2024$169.14$170.34
+0.71%		$171.25$168.8025.09 million shs$2.11 trillion
05/13/2024$168.65$169.14
+0.29%		$169.27$164.0031.30 million shs$2.09 trillion
05/10/2024$169.96$168.65
-0.77%		$169.85$166.1929.78 million shs$2.08 trillion
05/09/2024$169.38$169.96
+0.34%		$170.69$168.1815.32 million shs$2.10 trillion
05/08/2024$171.25$169.38
-1.09%		$170.15$168.7419.56 million shs$2.09 trillion
05/07/2024$168.10$171.25
+1.87%		$171.76$168.3927.89 million shs$2.12 trillion
05/06/2024$167.24$168.10
+0.51%		$168.14$166.0321.85 million shs$2.08 trillion
05/03/2024$166.62$167.24
+0.37%		$167.96$163.0534.65 million shs$2.08 trillion
05/02/2024$163.86$166.62
+1.68%		$166.72$163.9024.26 million shs$2.07 trillion
05/01/2024$162.78$163.86
+0.66%		$167.12$163.0932.50 million shs$2.04 trillion
04/30/2024$166.15$162.78
-2.03%		$168.10$162.6033.50 million shs$2.02 trillion
04/29/2024$171.95$166.15
-3.37%		$169.55$165.2145.55 million shs$2.07 trillion
04/26/2024$156.00$171.95
+10.22%		$174.71$169.6564.64 million shs$2.14 trillion
04/25/2024$159.13$156.00
-1.97%		$156.49$150.8755.60 million shs$1.94 trillion
04/24/2024$158.26$159.13
+0.55%		$159.57$157.1822.69 million shs$1.98 trillion
04/23/2024$156.28$158.26
+1.27%		$158.97$156.2821.10 million shs$1.97 trillion
04/22/2024$154.09$156.28
+1.42%		$157.64$154.0626.42 million shs$1.94 trillion
04/19/2024$156.01$154.09
-1.23%		$156.36$152.3032.59 million shs$1.92 trillion
04/18/2024$155.47$156.01
+0.35%		$156.94$154.6219.87 million shs$1.94 trillion
04/17/2024$154.40$155.47
+0.69%		$157.08$154.5821.43 million shs$1.93 trillion
04/16/2024$154.86$154.40
-0.30%		$155.65$153.4320.77 million shs$1.92 trillion
04/15/2024$157.73$154.86
-1.82%		$159.24$154.5927.12 million shs$1.93 trillion
04/12/2024$159.41$157.73
-1.05%		$160.22$157.1425.33 million shs$1.96 trillion
04/11/2024$156.14$159.41
+2.09%		$159.61$156.4627.15 million shs$1.98 trillion
04/10/2024$156.60$156.14
-0.29%		$156.61$154.6822.82 million shs$1.94 trillion
04/09/2024$154.85$156.60
+1.13%		$158.56$155.2031.08 million shs$1.95 trillion
04/08/2024$152.50$154.85
+1.54%		$155.27$152.6120.68 million shs$1.93 trillion
04/05/2024$150.53$152.50
+1.31%		$153.42$149.6023.45 million shs$1.90 trillion
04/04/2024$154.92$150.53
-2.83%		$154.77$150.4534.65 million shs$1.87 trillion
04/03/2024$154.56$154.92
+0.23%		$155.08$152.7324.66 million shs$1.93 trillion
04/02/2024$155.49$154.56
-0.60%		$154.70$152.1524.57 million shs$1.92 trillion
04/01/2024$150.93$155.49
+3.02%		$155.68$150.6331.70 million shs$1.93 trillion
03/29/2024$150.93$150.93$151.43$150.1724.49 million shs$1.88 trillion
03/28/2024$150.87$150.93
+0.04%		$151.43$150.1724.48 million shs$1.88 trillion
03/27/2024$150.67$150.87
+0.13%		$151.64$148.9122.86 million shs$1.88 trillion
03/26/2024$150.07$150.67
+0.40%		$152.26$149.9821.96 million shs$1.87 trillion
03/25/2024$150.77$150.07
-0.46%		$150.38$147.8219.15 million shs$1.87 trillion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$147.60$150.77
+2.15%		$151.58$148.9929.18 million shs$1.87 trillion
03/21/2024$148.74$147.60
-0.77%		$150.37$146.9024.74 million shs$1.84 trillion
03/20/2024$147.03$148.74
+1.16%		$148.85$146.7421.25 million shs$1.85 trillion
03/19/2024$147.68$147.03
-0.44%		$148.79$146.0924.06 million shs$1.83 trillion
03/18/2024$141.18$147.68
+4.60%		$152.15$147.1769.25 million shs$1.84 trillion
03/15/2024$143.10$141.18
-1.34%		$143.18$140.0349.46 million shs$1.76 trillion
03/14/2024$139.79$143.10
+2.37%		$143.59$140.4642.73 million shs$1.78 trillion
03/13/2024$138.50$139.79
+0.93%		$141.08$138.9923.32 million shs$1.74 trillion
03/12/2024$137.67$138.50
+0.60%		$139.37$137.1327.55 million shs$1.72 trillion
03/11/2024$135.41$137.67
+1.67%		$139.10$136.1332.41 million shs$1.71 trillion
03/08/2024$134.38$135.41
+0.77%		$138.09$134.0039.34 million shs$1.68 trillion
03/07/2024$131.40$134.38
+2.27%		$134.94$131.6137.18 million shs$1.67 trillion
03/06/2024$132.67$131.40
-0.96%		$133.58$130.8534.86 million shs$1.63 trillion
03/05/2024$133.35$132.67
-0.51%		$133.24$130.6740.17 million shs$1.65 trillion
03/04/2024$137.14$133.35
-2.76%		$135.61$131.9155.96 million shs$1.66 trillion
03/01/2024$138.46$137.14
-0.95%		$138.87$136.9231.12 million shs$1.72 trillion
02/29/2024$136.38$138.46
+1.53%		$138.86$136.4042.07 million shs$1.73 trillion
02/28/2024$138.88$136.38
-1.80%		$138.01$135.4137.29 million shs$1.71 trillion
02/27/2024$137.57$138.88
+0.95%		$139.25$137.0933.08 million shs$1.74 trillion
02/26/2024$143.96$137.57
-4.44%		$142.44$137.3953.55 million shs$1.72 trillion
02/23/2024$144.09$143.96
-0.09%		$144.68$143.4419.48 million shs$1.80 trillion
02/22/2024$142.55$144.09
+1.08%		$145.00$142.8027.16 million shs$1.80 trillion
02/21/2024$141.12$142.55
+1.01%		$142.69$140.6823.23 million shs$1.78 trillion
02/20/2024$140.52$141.12
+0.43%		$142.08$139.5024.91 million shs$1.77 trillion
02/19/2024$140.52$140.52$143.19$140.1431.47 million shs$1.76 trillion

Related Companies:
This page (NASDAQ:GOOGL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research