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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.59$87.5920,238,000——
2020-12-30$86.98$86.9826,122,000——
2020-12-29$87.94$87.9425,988,000——
2020-12-28$88.80$88.8027,860,000——
2020-12-24$86.94$86.946,936,000——
2020-12-23$86.62$86.6220,676,000——
2020-12-22$86.18$86.1718,734,000——
2020-12-21$86.97$86.9736,568,000——
2020-12-18$86.55$86.5580,328,000——
2020-12-17$87.39$87.3932,494,000——
2020-12-16$88.15$88.1530,270,000——
2020-12-15$88.39$88.3929,646,000——
2020-12-14$88.00$88.0032,004,000——
2020-12-11$89.09$89.0924,414,000——
2020-12-10$88.77$88.7727,256,000——
2020-12-09$89.21$89.2130,152,000——
2020-12-08$90.93$90.9321,926,000——
2020-12-07$90.97$90.9726,418,000——
2020-12-04$91.40$91.4027,564,000——
2020-12-03$91.34$91.3424,546,000——
2020-12-02$91.40$91.4024,440,000——
2020-12-01$89.90$89.9034,738,000——
2020-11-30$88.04$88.0436,476,000——
2020-11-27$89.66$89.6617,698,000——
2020-11-25$88.57$88.5720,916,000——
2020-11-24$88.44$88.4431,560,000——
2020-11-23$86.74$86.7443,232,000——
2020-11-20$87.11$87.1146,270,000——
2020-11-19$88.20$88.2024,998,000——
2020-11-18$87.34$87.3423,470,000——
2020-11-17$88.51$88.5122,942,000——
2020-11-16$89.07$89.0724,936,000——
2020-11-13$88.85$88.8529,998,000——
2020-11-12$87.49$87.4924,950,000——
2020-11-11$87.64$87.6425,280,000——
2020-11-10$87.02$87.0252,722,000——
2020-11-09$88.15$88.1545,366,000——
2020-11-06$88.09$88.0933,218,000——
2020-11-05$88.17$88.1741,316,000——
2020-11-04$87.46$87.4671,418,000——
2020-11-03$82.51$82.5133,234,000——
2020-11-02$81.30$81.3050,708,000——
2020-10-30$81.05$81.0586,582,000——
2020-10-29$78.36$78.3640,062,000——
2020-10-28$75.83$75.8336,680,000——
2020-10-27$80.21$80.2124,580,000——
2020-10-26$79.52$79.5237,066,000——
2020-10-23$82.05$82.0527,516,000——
2020-10-22$80.77$80.7728,672,000——
2020-10-21$79.67$79.6751,366,000——
2020-10-20$77.80$77.8044,834,000——
2020-10-19$76.73$76.7332,142,000——
2020-10-16$78.65$78.6528,694,000——
2020-10-15$77.96$77.9630,800,000——
2020-10-14$78.40$78.4038,586,000——
2020-10-13$78.58$78.5832,020,000——
2020-10-12$78.46$78.4649,652,000——
2020-10-09$75.76$75.7628,706,000——
2020-10-08$74.30$74.3023,756,000——
2020-10-07$73.01$73.0134,924,000——
2020-10-06$72.67$72.6724,908,000——
2020-10-05$74.30$74.3022,266,000——
2020-10-02$72.92$72.9225,682,000——
2020-10-01$74.50$74.5035,590,000——
2020-09-30$73.48$73.4834,032,000——
2020-09-29$73.47$73.4719,564,000——
2020-09-28$73.23$73.2340,158,000——
2020-09-25$72.25$72.2526,460,000——
2020-09-24$71.41$71.4129,004,000——
2020-09-23$70.76$70.7633,148,000——
2020-09-22$73.27$73.2731,664,000——
2020-09-21$71.56$71.5657,776,000——
2020-09-18$73.00$73.0062,078,000——
2020-09-17$74.78$74.7837,596,000——
2020-09-16$76.04$76.0426,234,000——
2020-09-15$77.07$77.0726,622,000——
2020-09-14$75.96$75.9633,932,000——
2020-09-11$76.04$76.0431,942,000——
2020-09-10$76.60$76.6032,372,000——
2020-09-09$77.85$77.8535,494,000——
2020-09-08$76.62$76.6252,218,000——
2020-09-04$79.55$79.5552,172,000——
2020-09-03$82.09$82.0962,156,000——
2020-09-02$86.41$86.4150,224,000——
2020-09-01$83.04$83.0436,506,000——
2020-08-31$81.71$81.7136,468,000——
2020-08-28$82.22$82.2229,980,000——
2020-08-27$81.72$81.7237,232,000——
2020-08-26$82.62$82.6279,868,000——
2020-08-25$80.41$80.4144,942,000——
2020-08-24$79.41$79.4128,198,000——
2020-08-21$79.02$79.0228,930,000——
2020-08-20$79.09$79.0934,138,000——
2020-08-19$77.38$77.3833,212,000——
2020-08-18$77.93$77.9340,542,000——
2020-08-17$75.90$75.9027,566,000——
2020-08-14$75.39$75.3927,096,000——
2020-08-13$75.92$75.9229,104,000——
2020-08-12$75.33$75.3328,740,000——
2020-08-11$74.02$74.0229,088,000——
2020-08-10$74.81$74.8025,786,000——
2020-08-07$74.72$74.7231,556,000——
2020-08-06$75.00$75.0039,908,000——
2020-08-05$73.68$73.6839,590,000——
2020-08-04$73.25$73.2538,070,000——
2020-08-03$73.72$73.7246,604,000——
2020-07-31$74.15$74.1568,798,000——
2020-07-30$76.57$76.5733,428,000——
2020-07-29$76.10$76.1022,130,000——
2020-07-28$75.02$75.0234,044,000——
2020-07-27$76.51$76.5124,920,000——
2020-07-24$75.59$75.5930,880,000——
2020-07-23$75.78$75.7832,552,000——
2020-07-22$78.42$78.4218,640,000——
2020-07-21$77.92$77.9224,324,000——
2020-07-20$78.29$78.2931,146,000——
2020-07-17$75.78$75.7829,134,000——
2020-07-16$75.90$75.9030,386,000——
2020-07-15$75.68$75.6832,214,000——
2020-07-14$76.03$76.0331,700,000——
2020-07-13$75.57$75.5736,928,000——
2020-07-10$77.09$77.0937,126,000——
2020-07-09$75.55$75.5528,466,000——
2020-07-08$74.80$74.8024,994,000——
2020-07-07$74.26$74.2629,164,000——
2020-07-06$74.79$74.7831,280,000——
2020-07-02$73.24$73.2337,182,000——
2020-07-01$71.90$71.9035,504,000——
2020-06-30$70.68$70.6840,848,000——
2020-06-29$69.75$69.7536,204,000——
2020-06-26$68.00$67.9985,354,000——
2020-06-25$72.07$72.0724,610,000——
2020-06-24$71.60$71.6035,120,000——
2020-06-23$73.22$73.2228,596,000——
2020-06-22$72.59$72.5930,848,000——
2020-06-19$71.59$71.5963,158,000——
2020-06-18$71.80$71.8031,638,000——
2020-06-17$72.56$72.5630,992,000——
2020-06-16$72.14$72.1434,184,000——
2020-06-15$70.99$70.9930,078,000——
2020-06-12$70.66$70.6638,928,000——
2020-06-11$70.19$70.1939,826,000——
2020-06-10$73.29$73.2930,504,000——
2020-06-09$72.81$72.8128,184,000——
2020-06-08$72.33$72.3328,084,000——
2020-06-05$71.92$71.9234,698,000——
2020-06-04$70.61$70.6129,686,000——
2020-06-03$71.82$71.8225,124,000——
2020-06-02$71.96$71.9625,562,000——
2020-06-01$71.59$71.5924,342,000——
2020-05-29$71.45$71.4536,418,000——
2020-05-28$70.84$70.8433,844,000——
2020-05-27$70.89$70.8933,716,000——
2020-05-26$70.85$70.8541,212,000——
2020-05-22$70.52$70.5226,188,000——
2020-05-21$70.14$70.1427,700,000——
2020-05-20$70.34$70.3433,108,000——
2020-05-19$68.67$68.6725,612,000——
2020-05-18$69.20$69.2036,448,000——
2020-05-15$68.66$68.6634,154,000——
2020-05-14$67.81$67.8132,062,000——
2020-05-13$67.47$67.4736,252,000——
2020-05-12$68.79$68.7927,812,000——
2020-05-11$70.16$70.1628,242,000——
2020-05-08$69.42$69.4227,738,000——
2020-05-07$68.63$68.6327,952,000——
2020-05-06$67.36$67.3624,308,000——
2020-05-05$67.56$67.5633,030,000——
2020-05-04$66.34$66.3430,080,000——
2020-05-01$66.03$66.0341,450,000——
2020-04-30$67.43$67.4353,378,000——
2020-04-29$67.07$67.0775,872,000——
2020-04-28$61.68$61.6859,026,000——
2020-04-27$63.79$63.7932,012,000——
2020-04-24$63.97$63.9732,792,000——
2020-04-23$63.82$63.8231,324,000——
2020-04-22$63.16$63.1641,848,000——
2020-04-21$60.82$60.8243,060,000——
2020-04-20$63.33$63.3333,910,000——
2020-04-17$64.16$64.1638,980,000——
2020-04-16$63.17$63.1750,362,000——
2020-04-15$63.12$63.1233,434,000——
2020-04-14$63.46$63.4649,408,000——
2020-04-13$60.88$60.8834,796,000——
2020-04-09$60.57$60.5743,508,000——
2020-04-08$60.51$60.5139,502,000——
2020-04-07$59.33$59.3347,746,000——
2020-04-06$59.35$59.3553,294,000——
2020-04-03$54.89$54.8946,268,000——
2020-04-02$56.04$56.0439,298,000——
2020-04-01$55.28$55.2846,884,000——
2020-03-31$58.14$58.1449,728,000——
2020-03-30$57.34$57.3451,482,000——
2020-03-27$55.54$55.5464,170,000——
2020-03-26$58.09$58.0971,434,000——
2020-03-25$55.12$55.1281,630,000——
2020-03-24$56.72$56.7266,890,000——
2020-03-23$52.83$52.8380,882,000——
2020-03-20$53.62$53.6272,036,000——
2020-03-19$55.76$55.7673,022,000——
2020-03-18$54.84$54.8484,668,000——
2020-03-17$55.99$55.9977,230,000——
2020-03-16$54.22$54.2285,048,000——
2020-03-13$60.99$60.9974,002,000——
2020-03-12$55.75$55.7584,534,000——
2020-03-11$60.77$60.7752,170,000——
2020-03-10$64.02$64.0252,228,000——
2020-03-09$60.78$60.7867,308,000——
2020-03-06$64.92$64.9253,212,000——
2020-03-05$65.95$65.9551,226,000——
2020-03-04$69.33$69.3338,266,000——
2020-03-03$67.07$67.0748,046,000——
2020-03-02$69.46$69.4648,630,000——
2020-02-28$66.97$66.9775,782,000——
2020-02-27$65.90$65.9059,566,000——
2020-02-26$69.66$69.6644,048,000——
2020-02-25$69.42$69.4249,566,000——
2020-02-24$71.08$71.0857,342,000——
2020-02-21$74.26$74.2634,634,000——
2020-02-20$75.91$75.9121,932,000——
2020-02-19$76.33$76.3318,986,000——
2020-02-18$75.98$75.9822,414,000——
2020-02-14$76.04$76.0423,956,000——
2020-02-13$75.73$75.7318,590,000——
2020-02-12$75.91$75.9123,352,000——
2020-02-11$75.44$75.4426,892,000——
2020-02-10$75.43$75.4328,398,000——
2020-02-07$73.96$73.9623,446,000——
2020-02-06$73.81$73.8133,588,000——
2020-02-05$72.41$72.4139,724,000——
2020-02-04$72.35$72.3578,660,000——
2020-02-03$74.30$74.3060,736,000——
2020-01-31$71.71$71.7148,344,000——
2020-01-30$72.79$72.7926,788,000——
2020-01-29$72.93$72.9321,554,000——
2020-01-28$72.63$72.6331,548,000——
2020-01-27$71.70$71.6935,104,000——
2020-01-24$73.34$73.3435,692,000——
2020-01-23$74.33$74.3327,024,000——
2020-01-22$74.30$74.3032,216,000——
2020-01-21$74.22$74.2240,734,000——
2020-01-17$74.02$74.0247,924,000——
2020-01-16$72.58$72.5823,474,000——
2020-01-15$71.96$71.9625,654,000——
2020-01-14$71.54$71.5431,178,000——
2020-01-13$71.96$71.9633,046,000——
2020-01-10$71.49$71.4936,414,000——
2020-01-09$70.99$70.9930,018,000——
2020-01-08$70.22$70.2230,560,000——
2020-01-07$69.67$69.6730,054,000——
2020-01-06$69.71$69.7134,646,000——
2020-01-03$68.03$68.0323,728,000——
2020-01-02$68.37$68.3728,132,000——