Free Trial

Alphabet (GOOGL) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free GOOGL Stock Alerts
$174.18
+1.67 (+0.97%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alphabet Stock Price Performance

5 Day
Performance
+3.28%
1 Month
Performance
+12.81%
3 Month
Performance
+23.95%
6 Month
Performance
+27.20%
Year-To-Date
Performance
+24.69%
1 Year
Performance
+45.75%
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
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

GOOGL Stock Chart for Friday, May, 17, 2024

GOOGL Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/22/2024$147.60$150.77
+2.15%		$151.58$148.9929.18 million shs$1.87 trillion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
02/16/2024$142.77$140.52
-1.58%		$143.19$140.1431.45 million shs$1.76 trillion
02/15/2024$145.94$142.77
-2.17%		$143.52$140.4637.56 million shs$1.79 trillion

Related Companies:
This page (NASDAQ:GOOGL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity