Free Trial

Alphabet (GOOG) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free GOOG Stock Alerts
$175.43
+1.55 (+0.89%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alphabet Stock Price Performance

5 Day
Performance
+3.02%
1 Month
Performance
+12.46%
3 Month
Performance
+23.75%
6 Month
Performance
+26.48%
Year-To-Date
Performance
+24.48%
1 Year
Performance
+46.08%
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
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

GOOG Stock Chart for Thursday, May, 16, 2024

GOOG Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/22/2024$148.74$151.77
+2.04%		$152.55$150.0919.23 million shs$1.89 trillion
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
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

Related Companies:
This page (NASDAQ:GOOG) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The #1 Investment of the Decade…
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Nvidia Warning
Altimetry
The #1 Crypto for AI
Weiss Ratings