Free Trial

Alphabet (GOOG) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free GOOG Stock Alerts
$177.29
+1.86 (+1.06%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alphabet Stock Price Performance

5 Day
Performance
+3.74%
1 Month
Performance
+12.59%
3 Month
Performance
+25.06%
6 Month
Performance
+29.47%
Year-To-Date
Performance
+25.80%
1 Year
Performance
+43.53%
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 WealthPress
The best trading indicator for TSLA
Rarely do I label something as “the best’ But in this rare instance, I believe this is THE BEST indicator for trading Tesla’s stock. Except, it’s not another tech stock… But rather a stock hiding in broad daylight…
Click this link here.

GOOG Stock Chart for Saturday, May, 18, 2024

GOOG Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$175.43$177.29
+1.06%		$177.49$174.9816.54 million shs$2.19 trillion
05/16/2024$173.88$175.43
+0.89%		$176.34$174.0517.24 million shs$2.17 trillion
05/15/2024$171.93$173.88
+1.13%		$174.05$172.0320.94 million shs$2.15 trillion
05/14/2024$170.90$171.93
+0.60%		$172.75$170.4218.70 million shs$2.12 trillion
05/13/2024$170.29$170.90
+0.36%		$170.94$165.7719.63 million shs$2.11 trillion
05/10/2024$171.58$170.29
-0.75%		$171.34$167.9118.73 million shs$2.10 trillion
05/09/2024$171.16$171.58
+0.25%		$172.42$169.9311.91 million shs$2.12 trillion
05/08/2024$172.98$171.16
-1.05%		$171.91$170.5213.65 million shs$2.12 trillion
05/07/2024$169.83$172.98
+1.85%		$173.47$170.0021.09 million shs$2.14 trillion
05/06/2024$168.99$169.83
+0.50%		$169.90$167.8915.13 million shs$2.10 trillion
05/03/2024$168.46$168.99
+0.31%		$169.85$164.9822.76 million shs$2.10 trillion
05/02/2024$165.57$168.46
+1.75%		$168.53$165.6916.84 million shs$2.09 trillion
05/01/2024$164.64$165.57
+0.56%		$168.81$164.9025.20 million shs$2.06 trillion
04/30/2024$167.90$164.64
-1.94%		$169.87$164.5529.40 million shs$2.05 trillion
04/29/2024$173.69$167.90
-3.33%		$171.38$167.0635.89 million shs$2.09 trillion
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
Automatic Income (from home) (Ad)

Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…

Watch this short video
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
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

Related Companies:
This page (NASDAQ:GOOG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society