Free Trial

Alphabet (GOOGL) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

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
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
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
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits