The lowest closing price for Alphabet Inc Class A (GOOGL) in 2022 was $82.86, on November 3, 2022. It was down 39.2% for the year. The latest price is $245.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $86.38 | $87.70 | $85.98 | $87.63 | 23,986,301 |
December 29 2022 | $86.03 | $88.24 | $86.02 | $87.84 | 23,333,539 |
December 28 2022 | $86.38 | $87.44 | $85.35 | $85.43 | 19,523,180 |
December 27 2022 | $88.19 | $88.33 | $86.41 | $86.79 | 20,097,350 |
December 23 2022 | $86.51 | $88.93 | $86.47 | $88.62 | 23,003,039 |
December 22 2022 | $87.56 | $87.93 | $85.73 | $87.16 | 27,658,289 |
December 21 2022 | $88.47 | $89.60 | $87.72 | $88.97 | 24,745,641 |
December 20 2022 | $87.51 | $88.56 | $86.84 | $88.41 | 23,453,840 |
December 19 2022 | $89.64 | $89.94 | $87.61 | $87.83 | 29,493,029 |
December 16 2022 | $90.14 | $90.70 | $88.91 | $89.64 | 58,011,848 |
December 15 2022 | $92.49 | $93.00 | $89.39 | $90.24 | 40,107,031 |
December 14 2022 | $94.55 | $96.21 | $92.96 | $94.42 | 28,733,600 |
December 13 2022 | $97.09 | $98.85 | $94.38 | $94.97 | 40,593,660 |
December 12 2022 | $92.07 | $92.92 | $90.98 | $92.67 | 29,009,010 |
December 09 2022 | $93.13 | $93.61 | $92.11 | $92.19 | 28,225,449 |
December 08 2022 | $94.73 | $94.93 | $92.81 | $93.07 | 32,213,289 |
December 07 2022 | $95.75 | $96.22 | $94.07 | $94.29 | 31,045,449 |
December 06 2022 | $98.62 | $99.10 | $95.76 | $96.32 | 24,910,660 |
December 05 2022 | $98.72 | $100.69 | $98.32 | $98.80 | 24,405,090 |
December 02 2022 | $98.37 | $100.08 | $98.22 | $99.75 | 21,480,699 |
December 01 2022 | $100.33 | $101.55 | $99.56 | $100.30 | 28,687,100 |
November 30 2022 | $94.17 | $100.35 | $93.77 | $100.30 | 43,647,480 |
November 29 2022 | $95.07 | $95.46 | $93.47 | $94.54 | 20,061,721 |
November 28 2022 | $96.37 | $96.91 | $94.96 | $95.39 | 26,252,430 |
November 25 2022 | $97.57 | $97.96 | $96.73 | $96.79 | 9,701,441 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
