The lowest closing price for Alphabet Inc Class A (GOOGL) in 2021 was $85.55, on January 6, 2021. It was up 64.6% for the year. The latest price is $240.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $145.05 | $145.69 | $143.86 | $143.86 | 18,135,180 |
December 30 2021 | $145.69 | $146.29 | $144.99 | $145.20 | 15,687,720 |
December 29 2021 | $145.64 | $146.41 | $144.65 | $145.65 | 17,787,460 |
December 28 2021 | $147.22 | $147.28 | $145.05 | $145.68 | 18,254,300 |
December 27 2021 | $146.25 | $147.33 | $146.16 | $146.89 | 15,984,460 |
December 23 2021 | $145.50 | $147.23 | $145.45 | $145.91 | 26,383,440 |
December 22 2021 | $142.09 | $145.50 | $142.09 | $145.41 | 26,322,380 |
December 21 2021 | $141.08 | $142.88 | $139.54 | $142.49 | 28,755,360 |
December 20 2021 | $139.04 | $140.80 | $138.37 | $140.64 | 27,192,360 |
December 17 2021 | $141.52 | $142.85 | $140.33 | $140.75 | 51,017,879 |
December 16 2021 | $146.16 | $146.67 | $142.62 | $143.46 | 33,650,380 |
December 15 2021 | $142.43 | $145.72 | $140.71 | $145.44 | 36,370,459 |
December 14 2021 | $142.98 | $143.49 | $140.25 | $142.92 | 38,446,239 |
December 13 2021 | $146.77 | $146.96 | $144.52 | $144.83 | 27,069,400 |
December 10 2021 | $147.68 | $147.96 | $145.70 | $146.99 | 24,462,760 |
December 09 2021 | $146.58 | $148.08 | $146.11 | $146.63 | 23,269,720 |
December 08 2021 | $146.59 | $147.38 | $145.40 | $147.17 | 24,270,320 |
December 07 2021 | $144.60 | $146.52 | $144.23 | $146.26 | 32,240,300 |
December 06 2021 | $142.06 | $142.87 | $139.19 | $142.17 | 30,618,100 |
December 03 2021 | $142.70 | $143.41 | $139.34 | $141.03 | 41,230,159 |
December 02 2021 | $140.28 | $142.88 | $139.25 | $141.99 | 29,194,840 |
December 01 2021 | $143.01 | $144.95 | $139.95 | $140.09 | 34,055,240 |
November 30 2021 | $144.02 | $145.00 | $140.63 | $140.93 | 42,067,219 |
November 29 2021 | $143.01 | $145.30 | $142.91 | $144.53 | 32,595,040 |
November 26 2021 | $143.36 | $143.57 | $140.87 | $141.21 | 30,469,240 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
