The closing price for Alphabet Inc Class A (GOOGL) in May 2020 was $71.19, on May 29, 2020. It was up 8.3% for the month. The latest price is $267.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $70.54 | $71.34 | $70.31 | $71.19 | 37,050,439 |
May 28 2020 | $69.52 | $71.73 | $69.47 | $70.43 | 35,195,740 |
May 27 2020 | $70.51 | $70.78 | $69.25 | $70.53 | 31,683,700 |
May 26 2020 | $71.60 | $71.76 | $70.48 | $70.58 | 44,589,759 |
May 22 2020 | $69.71 | $70.36 | $69.32 | $70.18 | 28,544,120 |
May 21 2020 | $70.07 | $70.34 | $69.24 | $69.86 | 30,899,520 |
May 20 2020 | $68.98 | $70.12 | $68.90 | $69.98 | 38,262,659 |
May 19 2020 | $68.80 | $69.15 | $68.22 | $68.25 | 31,585,000 |
May 18 2020 | $67.61 | $69.16 | $67.25 | $68.78 | 47,128,979 |
May 15 2020 | $66.95 | $68.26 | $66.49 | $68.18 | 41,543,979 |
May 14 2020 | $66.22 | $67.40 | $65.71 | $67.38 | 36,660,339 |
May 13 2020 | $68.34 | $68.79 | $65.95 | $66.95 | 40,368,079 |
May 12 2020 | $69.93 | $70.23 | $68.25 | $68.29 | 33,917,480 |
May 11 2020 | $68.37 | $70.29 | $68.30 | $69.70 | 32,717,120 |
May 08 2020 | $68.62 | $69.35 | $68.13 | $68.74 | 33,329,740 |
May 07 2020 | $67.60 | $68.33 | $67.16 | $68.00 | 30,716,380 |
May 06 2020 | $67.43 | $67.97 | $66.80 | $66.81 | 31,732,580 |
May 05 2020 | $66.42 | $68.08 | $66.29 | $66.99 | 39,666,359 |
May 04 2020 | $64.96 | $65.77 | $64.36 | $65.69 | 30,806,940 |
May 01 2020 | $65.75 | $67.11 | $65.03 | $65.41 | 48,871,079 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
