Free Trial

Alphabet (GOOG) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free GOOG Stock Alerts
$171.58
+0.42 (+0.25%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alphabet Stock Price Performance

5 Day
Performance
+1.53%
1 Month
Performance
+8.83%
3 Month
Performance
+14.22%
6 Month
Performance
+27.99%
Year-To-Date
Performance
+21.75%
1 Year
Performance
+52.81%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

GOOG Stock Chart for Friday, May, 10, 2024

GOOG Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
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
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

Related Companies:
This page (NASDAQ:GOOG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society