NasdaqGS - Delayed Quote
USD
Alphabet Inc. (GOOGM)
41.78
+0.18
(+0.43%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
42.00
42.39
41.74
41.78
41.78
865,400
Nov 5, 2026
42.80
42.96
41.00
41.60
41.60
684,500
Nov 4, 2026
42.00
42.99
41.83
42.12
42.12
1,255,300
Nov 3, 2026
41.36
41.98
40.98
41.16
41.16
1,400,000
Nov 2, 2026
41.65
42.05
41.15
41.15
41.15
1,597,300
Oct 30, 2026
0.781
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
41.55
41.61
40.97
41.29
41.29
3,256,600
Oct 29, 2026
43.12
43.34
42.23
42.53
41.75
14,082,600
Oct 28, 2026
46.51
46.87
46.45
46.72
45.86
1,751,600
Oct 27, 2026
45.90
46.53
45.83
46.25
45.40
1,255,000
Oct 26, 2026
46.43
46.67
45.83
45.84
45.00
945,800
Oct 23, 2026
46.63
46.69
46.27
46.32
45.47
1,093,000
Oct 22, 2026
47.35
47.43
46.47
46.65
45.79
271,400
Oct 21, 2026
48.32
48.32
47.33
47.73
46.85
976,300
Oct 20, 2026
48.50
48.90
48.18
48.42
47.53
1,386,000
Oct 19, 2026
48.80
48.97
48.63
48.69
47.80
547,300
Oct 16, 2026
49.45
49.45
48.29
48.48
47.59
499,800
Oct 15, 2026
48.95
49.72
48.44
49.63
48.72
566,800
Oct 14, 2026
50.01
50.40
48.95
49.07
48.17
1,564,600
Oct 13, 2026
49.93
50.39
49.67
49.73
48.82
651,400
Oct 12, 2026
49.98
50.15
49.60
49.83
48.91
304,000
Oct 9, 2026
49.65
50.03
49.62
49.76
48.85
1,180,600
Oct 8, 2026
49.94
50.12
49.21
49.42
48.51
516,700
Oct 7, 2026
49.27
49.94
48.91
49.66
48.75
921,400
Oct 6, 2026
49.58
49.58
49.04
49.31
48.40
543,600
Oct 5, 2026
48.72
49.35
48.72
49.24
48.34
232,800
Oct 2, 2026
48.86
49.20
48.75
48.96
48.06
1,303,100
Oct 1, 2026
49.71
49.83
48.10
48.40
47.51
389,100
Sep 30, 2026
48.97
49.83
48.68
49.08
48.18
1,463,100
Sep 29, 2026
48.56
48.84
48.35
48.65
47.76
1,044,400
Sep 28, 2026
48.84
48.85
48.51
48.85
47.95
543,900
Sep 25, 2026
48.93
49.20
48.64
48.90
48.00
3,089,600
Sep 24, 2026
48.16
48.81
48.16
48.73
47.84
688,200
Sep 23, 2026
49.43
49.43
48.20
48.25
47.36
5,408,300
Sep 22, 2026
50.02
50.82
49.44
49.47
48.56
3,743,400
Sep 21, 2026
49.58
50.24
49.23
49.92
49.00
3,160,200
Sep 18, 2026
49.55
50.26
49.17
49.28
48.38
271,600
Sep 17, 2026
49.23
49.27
48.70
49.05
48.15
1,330,200
Sep 16, 2026
49.17
49.17
48.38
48.66
47.77
1,880,800
Sep 15, 2026
49.03
49.05
48.54
48.86
47.96
3,340,100
Sep 14, 2026
48.54
49.27
48.54
49.27
48.37
10,561,600
Sep 11, 2026
48.30
48.63
47.94
48.17
47.29
1,348,300
Sep 10, 2026
47.03
47.64
47.03
47.62
46.75
300,700
Sep 9, 2026
47.59
47.60
47.10
47.39
46.52
648,400
Sep 8, 2026
48.09
48.30
47.64
48.08
47.20
242,800
Sep 4, 2026
48.73
48.73
48.00
48.22
47.33
125,000
Sep 3, 2026
48.48
48.83
48.41
48.59
47.70
1,420,800
Sep 2, 2026
47.79
48.36
47.58
48.08
47.20
531,900
Sep 1, 2026
48.16
48.16
47.66
47.77
46.89
481,200
Aug 31, 2026
49.09
49.09
48.06
48.46
47.57
1,207,200
Aug 28, 2026
48.60
49.39
48.54
49.11
48.21
612,200
Aug 27, 2026
48.41
48.67
48.28
48.59
47.70
424,300
Aug 26, 2026
49.22
49.22
48.49
48.74
47.84
3,247,100
Aug 25, 2026
49.47
49.51
48.98
49.22
48.32
4,084,100
Aug 24, 2026
48.99
49.59
48.76
49.34
48.43
2,202,400
Aug 21, 2026
48.96
49.13
48.65
48.99
48.09
319,900
Aug 20, 2026
48.74
48.90
48.31
48.62
47.73
721,000
Aug 19, 2026
48.81
49.26
48.49
48.96
48.06
89,900
Aug 18, 2026
48.81
49.01
48.68
48.85
47.95
476,500
Aug 17, 2026
49.49
49.49
48.78
49.03
48.13
394,700
Aug 14, 2026
49.41
49.80
49.10
49.29
48.38
617,300
Aug 13, 2026
49.59
49.59
49.07
49.38
48.47
1,918,600
Aug 12, 2026
49.20
49.26
48.82
49.12
48.22
505,200
Aug 11, 2026
50.53
50.53
49.13
49.19
48.29
1,948,900
Aug 10, 2026
50.54
50.64
50.15
50.64
49.71
177,300
Aug 7, 2026
50.65
50.79
50.24
50.35
49.43
542,800
Aug 6, 2026
50.89
51.26
50.58
50.69
49.76
1,113,500
Aug 5, 2026
53.13
53.13
50.55
51.11
50.17
2,086,000
Aug 4, 2026
51.66
52.80
51.64
52.58
51.61
588,100
Aug 3, 2026
50.69
52.32
50.69
52.09
51.13
2,008,700
Jul 31, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
48.40
50.47
48.40
50.16
49.24
2,836,100
Jul 30, 2026
48.86
48.95
48.10
48.59
47.11
1,570,100
Jul 29, 2026
48.60
49.30
48.24
48.77
47.28
1,537,100
Jul 28, 2026
47.80
48.62
47.39
48.46
46.98
1,494,900
Jul 27, 2026
47.43
47.91
47.15
47.51
46.06
1,576,300
Jul 24, 2026
46.50
47.15
46.50
46.81
45.38
3,435,300
Jul 23, 2026
46.95
46.99
46.24
46.56
45.14
3,129,300
Jul 22, 2026
49.53
49.65
48.91
48.97
47.48
722,400
Jul 21, 2026
49.99
49.99
49.42
49.48
47.97
1,143,700
Jul 20, 2026
49.54
50.58
49.54
49.93
48.41
701,100
Jul 17, 2026
49.50
50.11
48.85
49.22
47.72
2,028,800
Jul 16, 2026
52.10
52.10
49.95
50.18
48.65
1,894,800
Jul 15, 2026
50.51
52.00
50.51
51.73
50.15
641,300
Jul 14, 2026
49.82
50.67
49.82
50.46
48.92
323,100
Jul 13, 2026
50.59
50.59
49.87
49.96
48.44
623,800
Jul 10, 2026
50.66
50.66
50.06
50.41
48.87
983,300
Jul 9, 2026
50.69
50.73
49.86
50.69
49.14
11,606,700
Jul 8, 2026
51.39
51.54
50.53
50.96
49.41
515,100
Jul 7, 2026
51.70
52.10
51.31
51.51
49.94
4,021,100
Jul 6, 2026
50.99
51.60
50.61
51.49
49.92
6,776,500
Jul 2, 2026
51.00
51.30
50.21
50.87
49.32
3,190,600
Jul 1, 2026
50.79
51.18
50.55
51.08
49.52
4,313,600
Jun 30, 2026
50.24
50.89
49.85
50.89
49.34
21,427,300
Jun 29, 2026
48.85
50.18
48.85
50.11
48.58
4,111,500
Jun 26, 2026
49.00
49.26
48.05
48.23
46.76
2,214,600
Jun 25, 2026
48.50
49.16
48.11
48.95
47.46
1,481,600
Jun 24, 2026
49.69
49.90
48.72
49.00
47.51
1,408,600
Jun 23, 2026
48.98
49.49
48.70
49.12
47.62
5,871,000
Jun 22, 2026
50.99
50.99
48.74
49.49
47.98
2,724,700
Jun 18, 2026
51.59
51.59
50.50
51.38
49.81
2,502,500
Jun 17, 2026
52.27
52.51
50.80
51.00
49.45
3,822,400
Jun 16, 2026
51.70
52.18
51.25
51.96
50.38
11,832,300
Jun 15, 2026
51.85
51.85
51.10
51.53
49.96
4,526,600
Jun 12, 2026
50.98
51.13
50.00
50.45
48.91
4,195,800
Jun 11, 2026
50.50
51.88
49.05
50.24
48.71
5,905,300
Jun 10, 2026
51.29
51.29
49.88
50.02
48.50
23,357,900
Jun 9, 2026
50.65
51.61
50.01
50.62
49.08
5,342,200
Jun 8, 2026
51.00
51.73
50.00
50.65
49.11
4,690,100
Jun 5, 2026
52.00
52.15
50.82
51.00
49.45
9,483,900
Jun 4, 2026
51.10
52.25
50.50
52.00
50.41
31,674,200
Jun 3, 2026
50.00
51.14
49.95
50.40
48.86
62,405,600
