The closing price for Alphabet Inc Class A (GOOGL) between 2007 and 2009 was $15.42, on December 31, 2009. It was up 33% in that time. The latest price is $174.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $15.46 | $15.57 | $15.37 | $15.42 | 232,267,966 |
Week of December 21 2009 | $14.87 | $15.41 | $14.82 | $15.38 | 295,322,210 |
Week of December 14 2009 | $14.81 | $14.93 | $14.70 | $14.84 | 526,568,844 |
Week of December 07 2009 | $14.53 | $14.79 | $14.45 | $14.69 | 333,129,613 |
Week of November 30 2009 | $14.44 | $14.80 | $14.36 | $14.55 | 385,833,316 |
Week of November 23 2009 | $14.34 | $14.60 | $14.20 | $14.42 | 279,854,622 |
Week of November 16 2009 | $14.30 | $14.40 | $14.16 | $14.18 | 393,399,631 |
Week of November 09 2009 | $13.82 | $14.27 | $13.79 | $14.23 | 429,952,648 |
Week of November 02 2009 | $13.36 | $13.73 | $13.14 | $13.71 | 463,317,112 |
Week of October 26 2009 | $13.82 | $13.97 | $13.29 | $13.34 | 589,384,918 |
Week of October 19 2009 | $13.75 | $13.91 | $13.45 | $13.77 | 626,116,003 |
Week of October 12 2009 | $13.02 | $13.80 | $12.92 | $13.68 | 982,156,638 |
Week of October 05 2009 | $12.13 | $13.02 | $12.02 | $12.84 | 671,417,432 |
Week of September 28 2009 | $12.31 | $12.47 | $12.00 | $12.05 | 499,567,862 |
Week of September 21 2009 | $12.13 | $12.61 | $12.09 | $12.25 | 497,308,289 |
Week of September 14 2009 | $11.70 | $12.37 | $11.69 | $12.23 | 588,683,558 |
Week of September 07 2009 | $11.55 | $11.77 | $11.34 | $11.74 | 371,248,674 |
Week of August 31 2009 | $11.44 | $11.61 | $11.26 | $11.47 | 379,863,735 |
Week of August 24 2009 | $11.63 | $11.80 | $11.46 | $11.56 | 422,095,134 |
Week of August 17 2009 | $11.23 | $11.59 | $10.91 | $11.57 | 591,615,640 |
Week of August 10 2009 | $11.32 | $11.56 | $11.25 | $11.44 | 378,455,258 |
Week of August 03 2009 | $11.16 | $11.43 | $11.14 | $11.37 | 478,668,051 |
Week of July 27 2009 | $11.10 | $11.26 | $10.74 | $11.02 | 523,320,429 |
Week of July 20 2009 | $10.69 | $11.21 | $10.53 | $11.11 | 632,145,687 |
Week of July 13 2009 | $10.35 | $11.09 | $10.33 | $10.70 | 964,365,180 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
