GOOG - Alphabet Inc.
383.82
-2.950 -0.769%
Share volume: 16,752,896
Last Updated: 05-12-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$386.77
-2.95
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $385.00 | $385.00 | $386.44 | $386.44 | $379.72 | $379.72 | $383.82 | $383.82 | 16,752,896 | $16,752,896.00 |
| 05-11-2026 | $390.69 | $390.69 | $394.33 | $394.33 | $386.23 | $386.23 | $386.77 | $386.77 | 16,314,946 | $16,314,946.00 |
| 05-08-2026 | $394.27 | $394.27 | $398.37 | $398.37 | $393.67 | $393.67 | $397.05 | $397.05 | 13,762,461 | $13,762,461.00 |
| 05-07-2026 | $397.06 | $397.06 | $397.36 | $397.36 | $390.31 | $390.31 | $395.30 | $395.30 | 15,153,626 | $15,153,626.00 |
| 05-06-2026 | $389.59 | $389.59 | $396.38 | $396.38 | $387.10 | $387.10 | $395.14 | $395.14 | 23,097,346 | $23,097,346.00 |
| 05-05-2026 | $381.87 | $381.87 | $388.96 | $388.96 | $380.35 | $380.35 | $384.27 | $384.27 | 15,432,467 | $15,432,467.00 |
| 05-04-2026 | $382.32 | $382.32 | $384.18 | $384.18 | $376.77 | $376.77 | $379.64 | $379.64 | 18,275,044 | $18,275,044.00 |
| 05-01-2026 | $377.98 | $377.98 | $383.39 | $383.39 | $375.26 | $375.26 | $383.22 | $383.22 | 28,047,873 | $28,047,873.00 |
| 04-30-2026 | $371.26 | $371.26 | $382.63 | $382.63 | $363.09 | $363.09 | $381.94 | $381.94 | 44,570,523 | $44,570,523.00 |
| 04-29-2026 | $345.48 | $345.48 | $353.40 | $353.40 | $342.43 | $342.43 | $347.31 | $347.31 | 22,232,155 | $22,232,155.00 |