NASDAQ:GOOGL | 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

$2.39$6.71$18.88$53.10$149.38$420.232004-08-192026-08-27

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$87.63$87.6321,070,000——
2020-12-30$86.81$86.8121,026,000——
2020-12-29$87.89$87.8919,726,000——
2020-12-28$88.70$88.7027,650,000——
2020-12-24$86.71$86.719,312,000——
2020-12-23$86.41$86.4122,974,000——
2020-12-22$86.01$86.0120,370,000——
2020-12-21$86.73$86.7333,974,000——
2020-12-18$86.31$86.3185,256,000——
2020-12-17$87.03$87.0334,880,000——
2020-12-16$87.86$87.8624,676,000——
2020-12-15$88.05$88.0521,352,000——
2020-12-14$87.61$87.6133,050,000——
2020-12-11$88.74$88.7418,628,000——
2020-12-10$88.38$88.3828,688,000——
2020-12-09$88.89$88.8931,728,000——
2020-12-08$90.57$90.5719,936,000——
2020-12-07$90.85$90.8522,288,000——
2020-12-04$91.19$91.1920,544,000——
2020-12-03$91.09$91.0924,728,000——
2020-12-02$91.25$91.2529,424,000——
2020-12-01$89.77$89.7737,350,000——
2020-11-30$87.72$87.7232,418,000——
2020-11-27$89.35$89.3514,790,000——
2020-11-25$88.21$88.2119,600,000——
2020-11-24$88.20$88.1927,984,000——
2020-11-23$86.38$86.3822,530,000——
2020-11-20$86.82$86.8227,694,000——
2020-11-19$87.93$87.9320,106,000——
2020-11-18$87.03$87.0320,108,000——
2020-11-17$88.08$88.0821,314,000——
2020-11-16$88.70$88.7025,468,000——
2020-11-13$88.61$88.6129,744,000——
2020-11-12$87.14$87.1426,474,000——
2020-11-11$87.36$87.3631,838,000——
2020-11-10$86.89$86.8943,022,000——
2020-11-09$88.07$88.0753,440,000——
2020-11-06$87.99$87.9928,622,000——
2020-11-05$88.13$88.1239,758,000——
2020-11-04$87.29$87.2971,342,000——
2020-11-03$82.28$82.2831,432,000——
2020-11-02$81.22$81.2244,228,000——
2020-10-30$80.81$80.8199,878,000——
2020-10-29$77.84$77.8455,406,000——
2020-10-28$75.54$75.5445,174,000——
2020-10-27$79.94$79.9425,902,000——
2020-10-26$79.21$79.2135,826,000——
2020-10-23$81.65$81.6530,548,000——
2020-10-22$80.33$80.3330,512,000——
2020-10-21$79.30$79.3060,322,000——
2020-10-20$77.55$77.5541,670,000——
2020-10-19$76.50$76.5029,734,000——
2020-10-16$78.39$78.3934,194,000——
2020-10-15$77.77$77.7731,210,000——
2020-10-14$78.17$78.1733,174,000——
2020-10-13$78.35$78.3539,072,000——
2020-10-12$78.23$78.2355,344,000——
2020-10-09$75.52$75.5232,966,000——
2020-10-08$74.17$74.1726,076,000——
2020-10-07$72.96$72.9636,108,000——
2020-10-06$72.55$72.5526,096,000——
2020-10-05$74.14$74.1421,602,000——
2020-10-02$72.78$72.7831,222,000——
2020-10-01$74.39$74.3932,884,000——
2020-09-30$73.28$73.2840,924,000——
2020-09-29$73.30$73.3031,816,000——
2020-09-28$72.93$72.9330,784,000——
2020-09-25$71.95$71.9530,326,000——
2020-09-24$71.14$71.1434,552,000——
2020-09-23$70.47$70.4737,726,000——
2020-09-22$72.99$72.9933,950,000——
2020-09-21$71.51$71.5156,908,000——
2020-09-18$72.55$72.5563,056,000——
2020-09-17$74.35$74.3540,008,000——
2020-09-16$75.60$75.6022,128,000——
2020-09-15$76.76$76.7623,042,000——
2020-09-14$75.44$75.4442,660,000——
2020-09-11$75.79$75.7930,706,000——
2020-09-10$76.30$76.3033,024,000——
2020-09-09$77.36$77.3639,242,000——
2020-09-08$76.18$76.1854,032,000——
2020-09-04$79.06$79.0655,850,000——
2020-09-03$81.48$81.4863,726,000——
2020-09-02$85.87$85.8749,522,000——
2020-09-01$82.75$82.7522,652,000——
2020-08-31$81.48$81.4826,422,000——
2020-08-28$81.97$81.9722,418,000——
2020-08-27$81.43$81.4331,350,000——
2020-08-26$82.21$82.2152,188,000——
2020-08-25$80.29$80.2925,150,000——
2020-08-24$79.26$79.2625,638,000——
2020-08-21$78.78$78.7834,838,000——
2020-08-20$78.81$78.8126,382,000——
2020-08-19$77.23$77.2330,472,000——
2020-08-18$77.79$77.7928,378,000——
2020-08-17$75.81$75.8119,990,000——
2020-08-14$75.23$75.2321,942,000——
2020-08-13$75.83$75.8322,388,000——
2020-08-12$75.36$75.3622,512,000——
2020-08-11$74.03$74.0331,098,000——
2020-08-10$74.84$74.8420,546,000——
2020-08-07$74.92$74.9227,718,000——
2020-08-06$75.25$75.2533,306,000——
2020-08-05$73.95$73.9529,134,000——
2020-08-04$73.67$73.6737,212,000——
2020-08-03$74.14$74.1445,482,000——
2020-07-31$74.40$74.4091,468,000——
2020-07-30$76.92$76.9236,042,000——
2020-07-29$76.18$76.1822,676,000——
2020-07-28$75.18$75.1830,910,000——
2020-07-27$76.47$76.4727,124,000——
2020-07-24$75.41$75.4129,902,000——
2020-07-23$75.84$75.8433,910,000——
2020-07-22$78.24$78.2424,482,000——
2020-07-21$77.80$77.8027,486,000——
2020-07-20$78.19$78.1930,166,000——
2020-07-17$75.84$75.8434,264,000——
2020-07-16$75.75$75.7526,484,000——
2020-07-15$75.84$75.8431,026,000——
2020-07-14$76.04$76.0438,108,000——
2020-07-13$75.61$75.6142,954,000——
2020-07-10$76.95$76.9535,918,000——
2020-07-09$75.93$75.9341,836,000——
2020-07-08$75.18$75.1831,766,000——
2020-07-07$74.50$74.5042,364,000——
2020-07-06$74.98$74.9844,712,000——
2020-07-02$73.50$73.5057,218,000——
2020-07-01$72.10$72.1042,182,000——
2020-06-30$70.90$70.9040,286,000——
2020-06-29$69.86$69.8645,074,000——
2020-06-26$68.13$68.1397,640,000——
2020-06-25$72.06$72.0623,958,000——
2020-06-24$71.64$71.6331,592,000——
2020-06-23$73.20$73.2037,752,000——
2020-06-22$72.53$72.5329,442,000——
2020-06-19$71.23$71.2352,784,000——
2020-06-18$71.71$71.7134,862,000——
2020-06-17$72.63$72.6330,610,000——
2020-06-16$72.32$72.3230,648,000——
2020-06-15$71.04$71.0430,468,000——
2020-06-12$70.65$70.6536,676,000——
2020-06-11$70.10$70.0947,144,000——
2020-06-10$73.24$73.2331,762,000——
2020-06-09$72.60$72.6033,624,000——
2020-06-08$72.40$72.4033,878,000——
2020-06-05$72.00$72.0042,642,000——
2020-06-04$70.71$70.7226,982,000——
2020-06-03$71.96$71.9627,732,000——
2020-06-02$72.12$72.1223,442,000——
2020-06-01$71.74$71.7425,162,000——
2020-05-29$71.68$71.6837,044,000——
2020-05-28$70.91$70.9135,170,000——
2020-05-27$71.01$71.0131,684,000——
2020-05-26$71.07$71.0744,590,000——
2020-05-22$70.66$70.6628,544,000——
2020-05-21$70.34$70.3430,894,000——
2020-05-20$70.46$70.4638,262,000——
2020-05-19$68.72$68.7231,586,000——
2020-05-18$69.26$69.2647,094,000——
2020-05-15$68.65$68.6541,544,000——
2020-05-14$67.84$67.8436,660,000——
2020-05-13$67.42$67.4240,368,000——
2020-05-12$68.76$68.7633,918,000——
2020-05-11$70.18$70.1832,718,000——
2020-05-08$69.22$69.2233,326,000——
2020-05-07$68.46$68.4630,652,000——
2020-05-06$67.27$67.2731,732,000——
2020-05-05$67.45$67.4539,666,000——
2020-05-04$66.14$66.1430,806,000——
2020-05-01$65.87$65.8748,872,000——
2020-04-30$67.33$67.3355,842,000——
2020-04-29$67.11$67.11108,358,000——
2020-04-28$61.63$61.6380,700,000——
2020-04-27$63.54$63.5444,186,000——
2020-04-24$63.83$63.8337,402,000——
2020-04-23$63.56$63.5634,202,000——
2020-04-22$62.92$62.9246,296,000——
2020-04-21$60.61$60.6149,648,000——
2020-04-20$63.06$63.0635,292,000——
2020-04-17$63.95$63.9551,050,000——
2020-04-16$62.87$62.8757,896,000——
2020-04-15$62.87$62.8642,236,000——
2020-04-14$63.26$63.2663,358,000——
2020-04-13$60.52$60.5238,702,000——
2020-04-09$60.33$60.3354,028,000——
2020-04-08$60.35$60.3540,334,000——
2020-04-07$59.13$59.1361,620,000——
2020-04-06$59.16$59.1663,320,000——
2020-04-03$54.63$54.6351,374,000——
2020-04-02$55.85$55.8556,410,000——
2020-04-01$55.11$55.1151,970,000——
2020-03-31$58.10$58.1065,228,000——
2020-03-30$57.32$57.3258,736,000——
2020-03-27$55.51$55.5162,794,000——
2020-03-26$58.15$58.1576,562,000——
2020-03-25$55.08$55.0890,324,000——
2020-03-24$56.50$56.5072,468,000——
2020-03-23$52.71$52.7183,672,000——
2020-03-20$53.41$53.4182,878,000——
2020-03-19$55.58$55.5874,064,000——
2020-03-18$54.56$54.5693,044,000——
2020-03-17$55.90$55.9083,194,000——
2020-03-16$53.65$53.6596,520,000——
2020-03-13$60.71$60.7179,400,000——
2020-03-12$55.58$55.5894,326,000——
2020-03-11$60.54$60.5454,732,000——
2020-03-10$63.76$63.7654,872,000——
2020-03-09$60.79$60.7969,252,000——
2020-03-06$64.79$64.7964,640,000——
2020-03-05$65.74$65.7454,380,000——
2020-03-04$69.08$69.0847,598,000——
2020-03-03$66.89$66.8956,602,000——
2020-03-02$69.32$69.3255,430,000——
2020-02-28$66.96$66.9680,198,000——
2020-02-27$65.75$65.7562,290,000——
2020-02-26$69.52$69.5249,776,000——
2020-02-25$69.32$69.3251,580,000——
2020-02-24$70.99$70.9949,560,000——
2020-02-21$74.17$74.1742,520,000——
2020-02-20$75.85$75.8525,962,000——
2020-02-19$76.24$76.2422,746,000——
2020-02-18$75.97$75.9725,642,000——
2020-02-14$75.94$75.9423,198,000——
2020-02-13$75.67$75.6722,914,000——
2020-02-12$75.93$75.9331,042,000——
2020-02-11$75.50$75.5034,852,000——
2020-02-10$75.43$75.4338,302,000——
2020-02-07$73.96$73.9628,360,000——
2020-02-06$73.80$73.8037,822,000——
2020-02-05$72.30$72.3036,376,000——
2020-02-04$72.27$72.2795,880,000——
2020-02-03$74.13$74.1371,636,000——
2020-01-31$71.64$71.6443,822,000——
2020-01-30$72.71$72.7127,110,000——
2020-01-29$72.83$72.8321,566,000——
2020-01-28$72.53$72.5329,724,000——
2020-01-27$71.59$71.5934,132,000——
2020-01-24$73.31$73.3129,786,000——
2020-01-23$74.23$74.2326,650,000——
2020-01-22$74.19$74.1928,458,000——
2020-01-21$74.11$74.1148,930,000——
2020-01-17$73.98$73.9852,424,000——
2020-01-16$72.51$72.5126,080,000——
2020-01-15$71.96$71.9621,550,000——
2020-01-14$71.53$71.5326,076,000——
2020-01-13$72.00$72.0030,730,000——
2020-01-10$71.45$71.4526,258,000——
2020-01-09$70.99$70.9933,200,000——
2020-01-08$70.25$70.2535,314,000——
2020-01-07$69.76$69.7634,330,000——
2020-01-06$69.89$69.8946,768,000——
2020-01-03$68.08$68.0823,408,000——
2020-01-02$68.43$68.4327,278,000——