Alphabet Inc Class C (GOOG) went public on April 3, 2014, when it opened at a split-adjusted price of $28.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $170.13 | $202.88 | $170.08 | $189.70 | 330,968,258 |
November 2024 | $171.35 | $183.82 | $165.12 | $170.30 | 360,653,990 |
October 2024 | $168.67 | $183.58 | $160.94 | $172.49 | 381,772,171 |
September 2024 | $162.92 | $167.17 | $148.03 | $167.00 | 389,133,621 |
August 2024 | $171.56 | $175.25 | $156.22 | $164.71 | 389,619,175 |
July 2024 | $184.03 | $192.84 | $165.46 | $172.73 | 354,591,866 |
June 2024 | $173.26 | $187.04 | $171.83 | $182.97 | 351,402,985 |
May 2024 | $165.59 | $179.31 | $164.31 | $173.34 | 391,990,581 |
April 2024 | $151.29 | $175.79 | $150.54 | $164.05 | 488,333,238 |
March 2024 | $139.11 | $152.65 | $131.08 | $151.71 | 507,105,600 |
February 2024 | $143.18 | $150.16 | $136.15 | $139.28 | 475,266,070 |
January 2024 | $139.10 | $154.64 | $136.36 | $141.29 | 428,791,314 |
December 2023 | $132.84 | $143.43 | $128.94 | $140.43 | 482,145,875 |
November 2023 | $124.89 | $140.59 | $124.48 | $133.44 | 405,702,609 |
October 2023 | $131.68 | $141.87 | $121.03 | $124.85 | 514,909,680 |
September 2023 | $137.93 | $139.43 | $127.73 | $131.38 | 389,661,374 |
August 2023 | $130.39 | $137.90 | $126.55 | $136.86 | 463,414,439 |
July 2023 | $119.89 | $133.59 | $115.42 | $132.63 | 525,509,990 |
June 2023 | $123.06 | $129.09 | $116.49 | $120.54 | 520,781,832 |
May 2023 | $107.33 | $126.60 | $104.13 | $122.93 | 620,226,467 |
April 2023 | $102.30 | $109.19 | $102.01 | $107.83 | 426,699,275 |
March 2023 | $89.84 | $107.13 | $89.45 | $103.63 | 724,765,248 |
February 2023 | $99.38 | $108.43 | $88.54 | $89.98 | 754,465,909 |
January 2023 | $89.51 | $101.22 | $85.26 | $99.51 | 526,177,891 |
December 2022 | $101.04 | $102.22 | $86.06 | $88.41 | 498,585,560 |
