The closing price for Alphabet Inc Class A (GOOGL) between 2009 and 2019 was $66.47, on December 31, 2019. It was up 767.2% in that time. The latest price is $309.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $64.64 | $67.84 | $63.37 | $66.47 | 565,086,459 |
November 2019 | $62.82 | $66.20 | $62.51 | $64.72 | 527,191,478 |
October 2019 | $60.67 | $64.47 | $57.72 | $62.47 | 622,536,458 |
September 2019 | $58.65 | $61.93 | $57.75 | $60.60 | 525,486,698 |
August 2019 | $60.42 | $61.35 | $56.71 | $59.08 | 587,057,818 |
July 2019 | $54.64 | $62.94 | $54.36 | $60.45 | 715,272,775 |
June 2019 | $52.95 | $55.91 | $50.97 | $53.73 | 712,476,435 |
May 2019 | $59.43 | $59.51 | $54.75 | $54.91 | 742,743,112 |
April 2019 | $58.93 | $64.36 | $58.71 | $59.50 | 647,496,097 |
March 2019 | $56.13 | $61.36 | $56.09 | $58.40 | 663,723,896 |
February 2019 | $55.69 | $57.27 | $54.27 | $55.91 | 652,200,316 |
January 2019 | $50.97 | $55.96 | $50.74 | $55.87 | 697,202,192 |
December 2018 | $56.18 | $56.32 | $48.52 | $51.86 | 857,397,247 |
November 2018 | $54.16 | $55.08 | $49.73 | $55.07 | 786,267,991 |
October 2018 | $60.20 | $60.77 | $49.98 | $54.12 | 1,130,997,544 |
September 2018 | $60.67 | $60.93 | $57.14 | $59.90 | 718,543,813 |
August 2018 | $61.49 | $63.12 | $59.75 | $61.13 | 685,968,555 |
July 2018 | $55.35 | $64.09 | $54.92 | $60.90 | 836,121,687 |
June 2018 | $55.23 | $59.62 | $54.89 | $56.04 | 803,692,092 |
May 2018 | $50.43 | $55.49 | $50.02 | $54.59 | 740,730,853 |
April 2018 | $51.00 | $54.46 | $49.34 | $50.55 | 985,043,966 |
March 2018 | $55.06 | $58.47 | $48.83 | $51.47 | 1,042,332,004 |
February 2018 | $58.36 | $58.93 | $49.48 | $54.78 | 1,026,813,505 |
January 2018 | $52.26 | $59.45 | $52.26 | $58.67 | 657,748,254 |
December 2017 | $51.13 | $53.92 | $49.74 | $52.28 | 598,811,416 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
