The closing price for Alphabet Inc Class A (GOOGL) in 2018 was $51.82, on December 31, 2018. It was down 0.8% for the year. The latest price is $317.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.46 | $52.71 | $51.23 | $51.82 | 33,110,000 |
December 28 2018 | $52.54 | $52.78 | $51.67 | $51.91 | 34,398,000 |
December 27 2018 | $50.89 | $52.24 | $49.94 | $52.21 | 45,996,000 |
December 26 2018 | $49.49 | $51.99 | $49.23 | $51.96 | 46,318,000 |
December 24 2018 | $48.81 | $50.19 | $48.48 | $48.83 | 36,360,000 |
December 21 2018 | $51.18 | $51.46 | $48.66 | $49.16 | 104,656,000 |
December 20 2018 | $50.88 | $51.94 | $49.98 | $50.76 | 53,674,000 |
December 19 2018 | $51.94 | $53.34 | $50.55 | $51.35 | 58,264,000 |
December 18 2018 | $51.28 | $52.55 | $51.10 | $51.74 | 43,640,000 |
December 17 2018 | $51.92 | $52.68 | $50.41 | $50.86 | 49,932,000 |
December 14 2018 | $52.57 | $53.15 | $52.04 | $52.15 | 36,358,000 |
December 13 2018 | $53.34 | $53.97 | $52.81 | $53.24 | 24,986,000 |
December 12 2018 | $53.41 | $54.14 | $53.16 | $53.25 | 28,960,000 |
December 11 2018 | $52.91 | $53.08 | $52.07 | $52.65 | 33,852,000 |
December 10 2018 | $51.72 | $52.55 | $51.23 | $52.23 | 33,652,000 |
December 07 2018 | $53.17 | $53.81 | $51.54 | $51.90 | 42,682,000 |
December 06 2018 | $51.82 | $53.53 | $51.70 | $53.46 | 47,436,000 |
December 04 2018 | $55.19 | $55.26 | $52.60 | $52.69 | 45,630,000 |
December 03 2018 | $56.14 | $56.28 | $55.13 | $55.36 | 57,532,000 |
November 30 2018 | $54.33 | $55.03 | $53.72 | $55.03 | 59,668,000 |
November 29 2018 | $53.73 | $54.56 | $53.66 | $54.28 | 31,004,000 |
November 28 2018 | $52.44 | $54.20 | $51.72 | $54.14 | 46,042,000 |
November 27 2018 | $52.14 | $52.90 | $51.85 | $52.18 | 33,048,000 |
November 26 2018 | $51.77 | $52.42 | $51.56 | $52.36 | 31,558,000 |
November 23 2018 | $51.25 | $51.72 | $51.00 | $51.08 | 14,178,000 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
