The closing price for Alphabet Inc Class A (GOOGL) in April 2022 was $113.11, on April 29, 2022. It was down 18.2% for the month. The latest price is $346.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $115.71 | $116.88 | $112.81 | $113.11 | 42,676,000 |
April 28 2022 | $115.39 | $118.60 | $113.11 | $117.48 | 48,884,000 |
April 27 2022 | $113.46 | $116.21 | $111.75 | $113.29 | 91,820,000 |
April 26 2022 | $121.22 | $121.43 | $117.47 | $117.61 | 73,054,000 |
April 25 2022 | $118.05 | $122.19 | $117.47 | $121.99 | 46,128,000 |
April 22 2022 | $123.90 | $124.30 | $117.88 | $118.58 | 56,884,000 |
April 21 2022 | $128.11 | $128.96 | $123.43 | $123.72 | 36,446,000 |
April 20 2022 | $129.74 | $130.24 | $126.38 | $126.91 | 31,696,000 |
April 19 2022 | $126.57 | $129.19 | $125.88 | $128.87 | 26,490,000 |
April 18 2022 | $125.88 | $127.09 | $125.07 | $126.55 | 20,808,000 |
April 14 2022 | $129.33 | $129.33 | $125.49 | $125.62 | 31,598,000 |
April 13 2022 | $126.87 | $129.19 | $126.62 | $128.75 | 27,928,000 |
April 12 2022 | $130.44 | $130.44 | $125.67 | $126.59 | 32,710,000 |
April 11 2022 | $130.66 | $130.93 | $127.54 | $127.69 | 36,884,000 |
April 08 2022 | $134.39 | $134.48 | $131.80 | $132.12 | 25,142,000 |
April 07 2022 | $134.81 | $135.96 | $133.05 | $134.69 | 26,234,000 |
April 06 2022 | $137.53 | $138.14 | $134.33 | $135.35 | 32,468,000 |
April 05 2022 | $141.61 | $141.73 | $139.15 | $139.36 | 21,418,000 |
April 04 2022 | $139.12 | $142.45 | $139.08 | $141.71 | 25,942,000 |
April 01 2022 | $138.27 | $139.24 | $137.09 | $138.92 | 25,942,000 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.