The closing price for Alphabet Inc Class A (GOOGL) in May 2021 was $117.04, on May 28, 2021. It was down 0.3% for the month. The latest price is $269.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $117.91 | $117.99 | $116.84 | $117.04 | 21,490,800 |
May 27 2021 | $118.63 | $118.63 | $117.01 | $117.32 | 35,224,020 |
May 26 2021 | $117.52 | $118.63 | $117.51 | $118.20 | 21,571,960 |
May 25 2021 | $117.79 | $118.38 | $116.94 | $117.33 | 22,439,640 |
May 24 2021 | $114.95 | $117.47 | $114.81 | $117.24 | 31,832,200 |
May 21 2021 | $115.08 | $115.15 | $113.68 | $113.92 | 40,631,799 |
May 20 2021 | $113.77 | $114.81 | $113.39 | $114.56 | 32,351,000 |
May 19 2021 | $110.66 | $112.97 | $110.51 | $112.80 | 23,684,100 |
May 18 2021 | $114.33 | $114.59 | $112.33 | $112.35 | 22,203,700 |
May 17 2021 | $112.40 | $113.70 | $112.00 | $113.66 | 21,578,600 |
May 14 2021 | $112.15 | $113.45 | $111.73 | $113.14 | 31,996,580 |
May 13 2021 | $110.54 | $111.20 | $109.58 | $110.69 | 33,220,400 |
May 12 2021 | $110.55 | $111.63 | $108.93 | $109.26 | 46,375,479 |
May 11 2021 | $111.39 | $113.23 | $110.93 | $112.73 | 34,185,840 |
May 10 2021 | $115.61 | $115.75 | $113.44 | $113.80 | 30,914,580 |
May 07 2021 | $117.38 | $117.75 | $116.50 | $116.79 | 28,897,240 |
May 06 2021 | $114.53 | $116.07 | $113.87 | $116.07 | 25,190,460 |
May 05 2021 | $115.63 | $115.95 | $114.62 | $114.95 | 26,636,180 |
May 04 2021 | $114.89 | $115.45 | $112.06 | $114.55 | 44,818,639 |
May 03 2021 | $117.44 | $118.26 | $115.98 | $116.35 | 28,242,780 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
