The closing price for Alphabet Inc Class A (GOOGL) in April 2022 was $113.33, on April 29, 2022. It was down 18.2% for the month. The latest price is $321.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $115.93 | $117.11 | $113.03 | $113.33 | 42,675,999 |
April 28 2022 | $115.62 | $118.83 | $113.33 | $117.71 | 48,884,639 |
April 27 2022 | $113.69 | $116.44 | $111.96 | $113.51 | 91,820,579 |
April 26 2022 | $121.46 | $121.67 | $117.70 | $117.84 | 73,054,879 |
April 25 2022 | $118.29 | $122.43 | $117.70 | $122.23 | 46,128,259 |
April 22 2022 | $124.14 | $124.54 | $118.11 | $118.82 | 56,883,719 |
April 21 2022 | $128.36 | $129.21 | $123.67 | $123.96 | 36,445,159 |
April 20 2022 | $130.00 | $130.50 | $126.63 | $127.16 | 31,695,460 |
April 19 2022 | $126.82 | $129.44 | $126.13 | $129.12 | 26,489,760 |
April 18 2022 | $126.13 | $127.33 | $125.32 | $126.80 | 20,808,660 |
April 14 2022 | $129.59 | $129.59 | $125.73 | $125.86 | 31,597,980 |
April 13 2022 | $127.12 | $129.44 | $126.87 | $129.00 | 27,927,240 |
April 12 2022 | $130.70 | $130.70 | $125.92 | $126.84 | 32,710,700 |
April 11 2022 | $130.92 | $131.19 | $127.79 | $127.94 | 36,883,059 |
April 08 2022 | $134.65 | $134.74 | $132.05 | $132.37 | 25,142,800 |
April 07 2022 | $135.08 | $136.23 | $133.31 | $134.96 | 26,233,600 |
April 06 2022 | $137.80 | $138.41 | $134.59 | $135.61 | 32,468,480 |
April 05 2022 | $141.89 | $142.01 | $139.42 | $139.63 | 21,418,120 |
April 04 2022 | $139.40 | $142.73 | $139.35 | $141.99 | 25,970,840 |
April 01 2022 | $138.54 | $139.51 | $137.36 | $139.19 | 25,941,440 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
