The closing price for Alphabet Inc Class A (GOOGL) in May 2021 was $116.96, on May 28, 2021. It was down 0.3% for the month. The latest price is $307.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $117.83 | $117.91 | $116.76 | $116.96 | 21,490,800 |
May 27 2021 | $118.56 | $118.56 | $116.93 | $117.25 | 35,224,020 |
May 26 2021 | $117.44 | $118.55 | $117.44 | $118.12 | 21,571,960 |
May 25 2021 | $117.71 | $118.31 | $116.87 | $117.26 | 22,439,640 |
May 24 2021 | $114.88 | $117.39 | $114.73 | $117.17 | 31,832,200 |
May 21 2021 | $115.00 | $115.08 | $113.61 | $113.85 | 40,631,799 |
May 20 2021 | $113.69 | $114.73 | $113.32 | $114.48 | 32,351,000 |
May 19 2021 | $110.59 | $112.90 | $110.44 | $112.72 | 23,684,100 |
May 18 2021 | $114.25 | $114.52 | $112.26 | $112.28 | 22,203,700 |
May 17 2021 | $112.33 | $113.63 | $111.93 | $113.59 | 21,578,600 |
May 14 2021 | $112.08 | $113.38 | $111.66 | $113.06 | 31,996,580 |
May 13 2021 | $110.47 | $111.13 | $109.51 | $110.62 | 33,220,400 |
May 12 2021 | $110.47 | $111.56 | $108.86 | $109.19 | 46,375,479 |
May 11 2021 | $111.31 | $113.16 | $110.86 | $112.65 | 34,185,840 |
May 10 2021 | $115.53 | $115.68 | $113.37 | $113.73 | 30,914,580 |
May 07 2021 | $117.31 | $117.67 | $116.43 | $116.71 | 28,897,240 |
May 06 2021 | $114.45 | $115.99 | $113.79 | $115.99 | 25,190,460 |
May 05 2021 | $115.56 | $115.87 | $114.55 | $114.87 | 26,636,180 |
May 04 2021 | $114.81 | $115.38 | $111.99 | $114.48 | 44,818,639 |
May 03 2021 | $117.36 | $118.18 | $115.90 | $116.28 | 28,242,780 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
