NASDAQ:GOOG | Historical Stock Price | Alphabet Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.37$6.67$18.75$52.69$148.08$416.152004-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$66.85$66.8519,236,000——
2019-12-30$66.81$66.8121,018,000——
2019-12-27$67.59$67.5920,768,000——
2019-12-26$68.02$68.0213,350,000——
2019-12-24$67.18$67.186,950,000——
2019-12-23$67.44$67.4417,662,000——
2019-12-20$67.48$67.4866,300,000——
2019-12-19$67.80$67.8029,398,000——
2019-12-18$67.63$67.6330,452,000——
2019-12-17$67.76$67.7637,080,000——
2019-12-16$68.06$68.0627,946,000——
2019-12-13$67.39$67.3930,992,000——
2019-12-12$67.51$67.5125,620,000——
2019-12-11$67.25$67.2517,008,000——
2019-12-10$67.23$67.2321,882,000——
2019-12-09$67.18$67.1827,086,000——
2019-12-06$67.03$67.0326,296,000——
2019-12-05$66.41$66.4124,254,000——
2019-12-04$66.03$66.0330,750,000——
2019-12-03$64.76$64.7622,876,000——
2019-12-02$64.50$64.5030,218,000——
2019-11-29$65.25$65.2511,740,000——
2019-11-27$65.65$65.6519,912,000——
2019-11-26$65.68$65.6821,394,000——
2019-11-25$65.33$65.3320,724,000——
2019-11-22$64.77$64.7727,714,000——
2019-11-21$65.07$65.0719,910,000——
2019-11-20$65.15$65.1526,172,000——
2019-11-19$65.77$65.7725,384,000——
2019-11-18$66.04$66.0329,748,000——
2019-11-15$66.74$66.7435,652,000——
2019-11-14$65.57$65.5723,870,000——
2019-11-13$64.90$64.9016,534,000——
2019-11-12$64.94$64.9421,718,000——
2019-11-11$64.96$64.9620,238,000——
2019-11-08$65.57$65.5725,028,000——
2019-11-07$65.44$65.4440,600,000——
2019-11-06$64.59$64.5923,060,000——
2019-11-05$64.60$64.6025,654,000——
2019-11-04$64.57$64.5730,020,000——
2019-11-01$63.69$63.6933,402,000——
2019-10-31$63.01$63.0129,114,000——
2019-10-30$63.06$63.0628,178,000——
2019-10-29$63.13$63.1337,728,000——
2019-10-28$64.50$64.5052,264,000——
2019-10-25$63.26$63.2624,262,000——
2019-10-24$63.05$63.0520,562,000——
2019-10-23$62.96$62.9618,230,000——
2019-10-22$62.14$62.1420,476,000——
2019-10-21$62.31$62.3120,544,000——
2019-10-18$62.27$62.2727,056,000——
2019-10-17$62.65$62.6519,048,000——
2019-10-16$62.18$62.1821,892,000——
2019-10-15$62.15$62.1527,634,000——
2019-10-14$60.86$60.8617,350,000——
2019-10-11$60.77$60.7725,454,000——
2019-10-10$60.43$60.4316,932,000——
2019-10-09$60.12$60.1217,354,000——
2019-10-08$59.46$59.4620,786,000——
2019-10-07$60.38$60.3816,858,000——
2019-10-04$60.45$60.4523,248,000——
2019-10-03$59.39$59.3932,424,000——
2019-10-02$58.83$58.8332,302,000——
2019-10-01$60.26$60.2525,470,000——
2019-09-30$60.95$60.9528,082,000——
2019-09-27$61.25$61.2527,078,000——
2019-09-26$62.07$62.0730,760,000——
2019-09-25$62.33$62.3329,060,000——
2019-09-24$60.94$60.9431,664,000——
2019-09-23$61.70$61.7021,248,000——
2019-09-20$61.50$61.5045,400,000——
2019-09-19$61.94$61.9419,920,000——
2019-09-18$61.62$61.6222,702,000——
2019-09-17$61.46$61.4619,102,000——
2019-09-16$61.56$61.5621,066,000——
2019-09-13$61.98$61.9826,028,000——
2019-09-12$61.71$61.7134,518,000——
2019-09-11$61.01$61.0126,140,000——
2019-09-10$60.30$60.3025,202,000——
2019-09-09$60.22$60.2229,438,000——
2019-09-06$60.25$60.2521,442,000——
2019-09-05$60.57$60.5728,162,000——
2019-09-04$59.07$59.0721,378,000——
2019-09-03$58.42$58.4229,598,000——
2019-08-30$59.40$59.4022,596,000——
2019-08-29$59.64$59.6421,768,000——
2019-08-28$58.55$58.5516,040,000——
2019-08-27$58.39$58.3921,544,000——
2019-08-26$58.44$58.4424,522,000——
2019-08-23$57.56$57.5633,740,000——
2019-08-22$59.48$59.4818,950,000——
2019-08-21$59.56$59.5614,814,000——
2019-08-20$59.13$59.1318,310,000——
2019-08-19$59.92$59.9224,632,000——
2019-08-16$58.88$58.8826,266,000——
2019-08-15$58.36$58.3624,374,000——
2019-08-14$58.21$58.2131,574,000——
2019-08-13$59.86$59.8625,888,000——
2019-08-12$58.74$58.7420,060,000——
2019-08-09$59.40$59.4021,314,000——
2019-08-08$60.24$60.2429,360,000——
2019-08-07$58.70$58.7028,886,000——
2019-08-06$58.50$58.5034,188,000——
2019-08-05$57.62$57.6251,950,000——
2019-08-02$59.70$59.7032,902,000——
2019-08-01$60.45$60.4533,970,000——
2019-07-31$60.83$60.8334,510,000——
2019-07-30$61.26$61.2629,066,000——
2019-07-29$61.97$61.9744,474,000——
2019-07-26$62.52$62.5296,116,000——
2019-07-25$56.61$56.6144,196,000——
2019-07-24$56.89$56.8931,796,000——
2019-07-23$57.31$57.3121,874,000——
2019-07-22$56.90$56.9026,030,000——
2019-07-19$56.51$56.5032,944,000——
2019-07-18$57.32$57.3225,814,000——
2019-07-17$57.32$57.3223,400,000——
2019-07-16$57.68$57.6824,776,000——
2019-07-15$57.52$57.5218,076,000——
2019-07-12$57.24$57.2417,280,000——
2019-07-11$57.21$57.2123,910,000——
2019-07-10$57.02$57.0224,190,000——
2019-07-09$56.24$56.2426,608,000——
2019-07-08$55.82$55.8224,728,000——
2019-07-05$56.58$56.5825,286,000——
2019-07-03$56.08$56.0815,340,000——
2019-07-02$55.56$55.5619,832,000——
2019-07-01$54.90$54.9028,726,000——
2019-06-28$54.05$54.0533,864,000——
2019-06-27$53.80$53.8020,086,000——
2019-06-26$53.99$53.9936,218,000——
2019-06-25$54.32$54.3230,938,000——
2019-06-24$55.78$55.7827,912,000——
2019-06-21$56.09$56.0938,952,000——
2019-06-20$55.57$55.5725,240,000——
2019-06-19$55.12$55.1226,776,000——
2019-06-18$55.18$55.1827,734,000——
2019-06-17$54.63$54.6218,832,000——
2019-06-14$54.27$54.2722,230,000——
2019-06-13$54.44$54.4421,154,000——
2019-06-12$53.85$53.8521,220,000——
2019-06-11$53.94$53.9428,734,000——
2019-06-10$54.02$54.0229,284,000——
2019-06-07$53.30$53.3036,048,000——
2019-06-06$52.22$52.2234,064,000——
2019-06-05$52.11$52.1143,368,000——
2019-06-04$52.65$52.6556,670,000——
2019-06-03$51.81$51.81102,612,000——
2019-05-31$55.18$55.1830,156,000——
2019-05-30$55.90$55.9019,038,000——
2019-05-29$55.82$55.8230,764,000——
2019-05-28$56.71$56.7127,300,000——
2019-05-24$56.67$56.6722,240,000——
2019-05-23$57.04$57.0423,978,000——
2019-05-22$57.57$57.5718,290,000——
2019-05-21$57.48$57.4823,196,000——
2019-05-20$56.94$56.9427,066,000——
2019-05-17$58.12$58.1124,172,000——
2019-05-16$58.95$58.9530,628,000——
2019-05-15$58.21$58.2145,786,000——
2019-05-14$56.02$56.0236,732,000——
2019-05-13$56.60$56.6037,212,000——
2019-05-10$58.21$58.2126,290,000——
2019-05-09$58.12$58.1223,714,000——
2019-05-08$58.31$58.3126,186,000——
2019-05-07$58.71$58.7031,028,000——
2019-05-06$59.47$59.4731,278,000——
2019-05-03$59.27$59.2739,614,000——
2019-05-02$58.13$58.1338,896,000——
2019-05-01$58.40$58.4052,784,000——
2019-04-30$59.42$59.42124,140,000——
2019-04-29$64.38$64.3849,988,000——
2019-04-26$63.61$63.6124,828,000——
2019-04-25$63.17$63.1722,146,000——
2019-04-24$62.80$62.8020,376,000——
2019-04-23$63.23$63.2326,398,000——
2019-04-22$62.44$62.4416,146,000——
2019-04-18$61.82$61.8226,636,000——
2019-04-17$61.82$61.8224,438,000——
2019-04-16$61.36$61.3617,126,000——
2019-04-15$61.06$61.0523,748,000——
2019-04-12$60.89$60.8918,668,000——
2019-04-11$60.23$60.2314,204,000——
2019-04-10$60.11$60.1114,492,000——
2019-04-09$59.86$59.8617,528,000——
2019-04-08$60.19$60.1917,204,000——
2019-04-05$60.36$60.3618,144,000——
2019-04-04$60.75$60.7519,000,000——
2019-04-03$60.30$60.3020,286,000——
2019-04-02$60.02$60.0216,558,000——
2019-04-01$59.72$59.7225,050,000——
2019-03-29$58.67$58.6725,398,000——
2019-03-28$58.42$58.4219,234,000——
2019-03-27$58.65$58.6528,004,000——
2019-03-26$59.23$59.2338,024,000——
2019-03-25$59.65$59.6529,936,000——
2019-03-22$60.28$60.2734,284,000——
2019-03-21$61.58$61.5824,080,000——
2019-03-20$61.20$61.2044,548,000——
2019-03-19$59.94$59.9430,414,000——
2019-03-18$59.21$59.2125,852,000——
2019-03-15$59.22$59.2249,236,000——
2019-03-14$59.28$59.2823,456,000——
2019-03-13$59.67$59.6728,718,000——
2019-03-12$59.66$59.6640,262,000——
2019-03-11$58.79$58.7934,384,000——
2019-03-08$57.12$57.1224,248,000——
2019-03-07$57.17$57.1623,332,000——
2019-03-06$57.89$57.8921,986,000——
2019-03-05$58.10$58.1028,864,000——
2019-03-04$57.39$57.3928,920,000——
2019-03-01$57.05$57.0529,006,000——
2019-02-28$56.00$56.0030,850,000——
2019-02-27$55.80$55.8019,368,000——
2019-02-26$55.76$55.7629,426,000——
2019-02-25$55.47$55.4728,262,000——
2019-02-22$55.52$55.5220,990,000——
2019-02-21$54.85$54.8528,302,000——
2019-02-20$55.69$55.6921,756,000——
2019-02-19$55.93$55.9320,928,000——
2019-02-15$55.68$55.6828,996,000——
2019-02-14$56.08$56.0818,952,000——
2019-02-13$56.01$56.0120,996,000——
2019-02-12$56.07$56.0732,182,000——
2019-02-11$54.75$54.7521,304,000——
2019-02-08$54.75$54.7521,516,000——
2019-02-07$54.94$54.9440,896,000——
2019-02-06$55.76$55.7642,112,000——
2019-02-05$57.30$57.3071,044,000——
2019-02-04$56.64$56.6451,530,000——
2019-02-01$55.54$55.5429,244,000——
2019-01-31$55.82$55.8230,766,000——
2019-01-30$54.45$54.4525,596,000——
2019-01-29$53.03$53.0320,436,000——
2019-01-28$53.50$53.5025,686,000——
2019-01-25$54.55$54.5522,382,000——
2019-01-24$53.70$53.6927,226,000——
2019-01-23$53.78$53.7819,340,000——
2019-01-22$53.53$53.5332,270,000——
2019-01-18$54.91$54.9139,112,000——
2019-01-17$54.49$54.4924,854,000——
2019-01-16$54.05$54.0526,636,000——
2019-01-15$53.86$53.8629,272,000——
2019-01-14$52.23$52.2322,886,000——
2019-01-11$52.86$52.8630,416,000——
2019-01-10$53.52$53.5229,128,000——
2019-01-09$53.73$53.7323,986,000——
2019-01-08$53.81$53.8135,298,000——
2019-01-07$53.42$53.4239,638,000——
2019-01-04$53.54$53.5441,878,000——
2019-01-03$50.80$50.8036,822,000——
2019-01-02$52.29$52.2930,652,000——