Free Trial

Alphabet (GOOG) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free GOOG Stock Alerts
$167.90
-5.79 (-3.33%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alphabet Stock Price Performance

5 Day
Performance
+4.59%
1 Month
Performance
+10.66%
3 Month
Performance
+8.82%
6 Month
Performance
+36.54%
Year-To-Date
Performance
+19.56%
1 Year
Performance
+55.69%
Receive GOOG 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
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

GOOG Stock Chart for Monday, April, 29, 2024

GOOG Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$157.95$173.69
+9.97%		$176.40$171.4056.48 million shs$2.16 trillion
04/25/2024$161.10$157.95
-1.96%		$158.28$152.7735.85 million shs$1.96 trillion
04/24/2024$159.92$161.10
+0.74%		$161.39$158.8219.43 million shs$2.00 trillion
04/23/2024$157.95$159.92
+1.25%		$160.48$157.9716.08 million shs$1.99 trillion
04/22/2024$155.72$157.95
+1.43%		$159.19$155.6617.23 million shs$1.96 trillion
04/19/2024$157.46$155.72
-1.11%		$157.99$153.9121.46 million shs$1.94 trillion
04/18/2024$156.88$157.46
+0.37%		$158.48$156.2214.01 million shs$1.96 trillion
04/17/2024$156.00$156.88
+0.56%		$158.68$156.1416.22 million shs$1.95 trillion
04/16/2024$156.33$156.00
-0.21%		$157.22$155.0515.40 million shs$1.94 trillion
04/15/2024$159.19$156.33
-1.80%		$160.83$156.1521.12 million shs$1.94 trillion
04/12/2024$160.79$159.19
-1.00%		$161.70$158.6016.97 million shs$1.98 trillion
04/11/2024$157.66$160.79
+1.99%		$161.12$157.9317.83 million shs$2.00 trillion
04/10/2024$158.14$157.66
-0.30%		$158.15$156.2016.33 million shs$1.96 trillion
04/09/2024$156.14$158.14
+1.28%		$159.89$156.6421.52 million shs$1.97 trillion
04/08/2024$153.94$156.14
+1.43%		$156.65$153.9916.63 million shs$1.94 trillion
04/05/2024$151.94$153.94
+1.32%		$154.84$151.0816.29 million shs$1.91 trillion
04/04/2024$156.37$151.94
-2.83%		$156.17$151.8824.12 million shs$1.89 trillion
04/03/2024$155.87$156.37
+0.32%		$156.55$154.1317.22 million shs$1.94 trillion
04/02/2024$156.50$155.87
-0.40%		$155.99$153.4617.59 million shs$1.94 trillion
04/01/2024$152.26$156.50
+2.78%		$156.99$151.6524.45 million shs$1.95 trillion
03/29/2024$152.26$152.26$152.67$151.3321.11 million shs$1.89 trillion
03/28/2024$151.94$152.26
+0.21%		$152.67$151.3321.10 million shs$1.89 trillion
03/27/2024$151.70$151.94
+0.16%		$152.69$150.1416.62 million shs$1.89 trillion
03/26/2024$151.15$151.70
+0.36%		$153.20$151.0319.30 million shs$1.89 trillion
03/25/2024$151.77$151.15
-0.41%		$151.46$148.8015.05 million shs$1.89 trillion
03/22/2024$148.74$151.77
+2.04%		$152.55$150.0919.23 million shs$1.89 trillion
03/21/2024$149.68$148.74
-0.63%		$151.31$148.0119.83 million shs$1.85 trillion
03/20/2024$147.92$149.68
+1.19%		$149.76$147.6717.67 million shs$1.86 trillion
03/19/2024$148.48$147.92
-0.38%		$149.62$147.0117.74 million shs$1.84 trillion
03/18/2024$142.17$148.48
+4.44%		$152.93$148.1447.65 million shs$1.85 trillion
03/15/2024$144.34$142.17
-1.50%		$144.34$141.1341.03 million shs$1.77 trillion
03/14/2024$140.77$144.34
+2.54%		$144.73$141.4936.09 million shs$1.79 trillion
03/13/2024$139.62$140.77
+0.82%		$142.18$140.0119.62 million shs$1.75 trillion
03/12/2024$138.94$139.62
+0.49%		$140.28$138.2419.00 million shs$1.74 trillion
03/11/2024$136.29$138.94
+1.94%		$139.98$137.0722.51 million shs$1.73 trillion
03/08/2024$135.24$136.29
+0.78%		$138.99$134.8026.47 million shs$1.69 trillion
03/07/2024$132.56$135.24
+2.02%		$135.82$132.6624.07 million shs$1.68 trillion
03/06/2024$133.78$132.56
-0.91%		$134.73$131.9523.15 million shs$1.65 trillion
03/05/2024$134.20$133.78
-0.31%		$134.02$131.5528.41 million shs$1.66 trillion
03/04/2024$138.08$134.20
-2.81%		$136.63$132.8643.54 million shs$1.67 trillion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/01/2024$139.78$138.08
-1.22%		$140.00$137.9828.53 million shs$1.73 trillion
02/29/2024$137.43$139.78
+1.71%		$139.95$137.5735.41 million shs$1.75 trillion
02/28/2024$140.10$137.43
-1.91%		$139.28$136.6430.59 million shs$1.72 trillion
02/27/2024$138.75$140.10
+0.97%		$140.49$138.5022.35 million shs$1.75 trillion
02/26/2024$145.29$138.75
-4.50%		$143.84$138.7433.45 million shs$1.74 trillion
02/23/2024$145.32$145.29
-0.02%		$145.96$144.7914.51 million shs$1.82 trillion
02/22/2024$143.84$145.32
+1.03%		$146.20$144.0123.01 million shs$1.82 trillion
02/21/2024$142.20$143.84
+1.15%		$143.97$141.9116.44 million shs$1.80 trillion
02/20/2024$141.76$142.20
+0.31%		$143.33$140.8118.61 million shs$1.78 trillion
02/19/2024$141.76$141.76$144.48$141.5221.87 million shs$1.77 trillion
02/16/2024$143.94$141.76
-1.51%		$144.46$141.5321.85 million shs$1.77 trillion
02/15/2024$147.14$143.94
-2.17%		$144.76$141.8826.69 million shs$1.80 trillion
02/14/2024$146.37$147.14
+0.53%		$147.83$145.5616.59 million shs$1.84 trillion
02/13/2024$148.73$146.37
-1.59%		$148.04$145.1118.12 million shs$1.83 trillion
02/12/2024$150.22$148.73
-0.99%		$150.59$148.6117.22 million shs$1.86 trillion
02/09/2024$147.22$150.22
+2.04%		$150.70$147.4321.87 million shs$1.88 trillion
02/08/2024$146.68$147.22
+0.37%		$147.61$146.4218.22 million shs$1.84 trillion
02/07/2024$145.41$146.68
+0.87%		$146.99$145.2121.42 million shs$1.84 trillion
02/06/2024$144.93$145.41
+0.33%		$146.74$144.5221.50 million shs$1.82 trillion
02/05/2024$143.54$144.93
+0.97%		$146.67$143.9429.20 million shs$1.81 trillion
02/02/2024$142.71$143.54
+0.58%		$143.88$138.1742.10 million shs$1.80 trillion
02/01/2024$141.80$142.71
+0.64%		$144.62$142.2625.45 million shs$1.79 trillion
01/31/2024$153.05$141.80
-7.35%		$145.59$141.5643.84 million shs$1.77 trillion
01/30/2024$154.84$153.05
-1.16%		$155.04$152.7826.39 million shs$1.92 trillion
01/29/2024$153.79$154.84
+0.68%		$155.20$152.9420.87 million shs$1.94 trillion

Related Companies:
This page (NASDAQ:GOOG) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith