The closing price for Alphabet Inc Class A (GOOGL) between July 1, 2022 and August 31, 2022 was $107.48, on August 31, 2022. It was up 0.3% in that time. The latest price is $245.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $109.89 | $110.09 | $107.39 | $107.48 | 28,626,971 |
August 30 2022 | $109.42 | $109.74 | $107.06 | $108.19 | 27,513,260 |
August 29 2022 | $109.24 | $110.19 | $108.05 | $108.67 | 21,191,160 |
August 26 2022 | $113.93 | $114.33 | $109.44 | $109.58 | 37,245,699 |
August 25 2022 | $113.45 | $115.92 | $113.33 | $115.85 | 16,956,789 |
August 24 2022 | $112.72 | $113.99 | $112.10 | $112.91 | 17,734,619 |
August 23 2022 | $112.70 | $114.22 | $112.65 | $113.08 | 15,870,370 |
August 22 2022 | $114.41 | $114.84 | $113.07 | $113.46 | 21,456,650 |
August 19 2022 | $118.24 | $118.33 | $115.96 | $116.41 | 21,809,529 |
August 18 2022 | $118.61 | $119.99 | $117.91 | $119.35 | 17,987,660 |
August 17 2022 | $119.30 | $120.46 | $118.56 | $118.73 | 22,846,961 |
August 16 2022 | $120.69 | $121.59 | $119.81 | $120.87 | 19,041,230 |
August 15 2022 | $120.30 | $121.46 | $119.78 | $121.24 | 19,494,830 |
August 12 2022 | $119.44 | $120.85 | $118.64 | $120.85 | 19,096,270 |
August 11 2022 | $120.45 | $120.66 | $117.75 | $118.03 | 24,293,650 |
August 10 2022 | $117.97 | $120.09 | $117.60 | $118.88 | 30,930,350 |
August 09 2022 | $116.33 | $116.52 | $114.92 | $115.83 | 19,086,471 |
August 08 2022 | $117.58 | $119.33 | $116.08 | $116.50 | 19,169,480 |
August 05 2022 | $115.43 | $117.30 | $115.21 | $116.67 | 19,159,520 |
August 04 2022 | $116.68 | $117.97 | $116.09 | $117.38 | 21,602,930 |
August 03 2022 | $114.92 | $117.81 | $114.69 | $117.27 | 28,499,010 |
August 02 2022 | $113.22 | $115.55 | $112.94 | $114.34 | 20,236,029 |
August 01 2022 | $114.51 | $115.92 | $113.56 | $114.07 | 26,034,289 |
July 29 2022 | $112.31 | $115.91 | $112.29 | $115.52 | 37,223,391 |
July 28 2022 | $111.60 | $113.56 | $110.70 | $113.44 | 32,816,570 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
