Free Trial

Alphabet (GOOG) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free GOOG Stock Alerts
$173.96
+0.40 (+0.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alphabet Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
+5.07%
3 Month
Performance
+25.98%
6 Month
Performance
+30.48%
Year-To-Date
Performance
+23.44%
1 Year
Performance
+39.87%
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 Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

GOOG Stock Chart for Saturday, June, 1, 2024

GOOG Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$173.56$173.96
+0.23%		$174.42$170.9728.08 million shs$2.15 trillion
05/30/2024$177.40$173.56
-2.16%		$176.69$173.2317.45 million shs$2.14 trillion
05/29/2024$178.02$177.40
-0.35%		$178.23$176.2614.91 million shs$2.19 trillion
05/28/2024$176.33$178.02
+0.96%		$178.51$175.6815.64 million shs$2.20 trillion
05/27/2024$176.33$176.33$177.30$175.2011.40 million shs$2.18 trillion
05/24/2024$175.06$176.33
+0.73%		$177.30$175.2011.40 million shs$2.18 trillion
05/23/2024$178.00$175.06
-1.65%		$179.90$174.5414.92 million shs$2.16 trillion
05/22/2024$179.54$178.00
-0.86%		$178.85$176.7816.17 million shs$2.20 trillion
05/21/2024$178.46$179.54
+0.61%		$179.82$177.3114.70 million shs$2.22 trillion
05/20/2024$177.29$178.46
+0.66%		$179.95$177.2317.48 million shs$2.21 trillion
05/17/2024$175.43$177.29
+1.06%		$177.49$174.9816.54 million shs$2.19 trillion
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:GOOG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders