Alphabet Inc Class A (GOOGL) went public on August 19, 2004, when it opened at a split-adjusted price of $2.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $170.07 | $182.49 | $163.70 | $169.23 | 515,733,408 |
October 2024 | $167.69 | $182.02 | $159.74 | $171.11 | 569,355,461 |
September 2024 | $161.51 | $166.15 | $147.22 | $165.85 | 532,664,278 |
August 2024 | $170.02 | $173.82 | $154.72 | $163.16 | 550,739,546 |
July 2024 | $182.79 | $191.50 | $163.84 | $171.31 | 526,148,205 |
June 2024 | $172.11 | $185.80 | $170.74 | $181.91 | 461,090,332 |
May 2024 | $163.89 | $178.33 | $162.65 | $172.07 | 542,413,804 |
April 2024 | $150.32 | $174.28 | $149.23 | $162.38 | 659,882,189 |
March 2024 | $138.09 | $151.88 | $130.34 | $150.56 | 672,715,659 |
February 2024 | $141.77 | $149.07 | $135.08 | $138.12 | 647,507,005 |
January 2024 | $138.21 | $153.40 | $134.82 | $139.75 | 581,871,023 |
December 2023 | $131.53 | $142.33 | $127.58 | $139.35 | 619,995,505 |
November 2023 | $123.76 | $139.08 | $123.41 | $132.20 | 535,336,837 |
October 2023 | $130.89 | $140.87 | $119.91 | $123.77 | 680,762,940 |
September 2023 | $137.12 | $138.82 | $126.91 | $130.54 | 477,625,235 |
August 2023 | $130.45 | $137.66 | $126.07 | $135.83 | 593,521,008 |
July 2023 | $118.95 | $133.41 | $115.07 | $132.39 | 707,089,442 |
June 2023 | $122.51 | $128.72 | $115.81 | $119.40 | 656,884,467 |
May 2023 | $106.58 | $126.12 | $103.45 | $122.57 | 820,611,318 |
April 2023 | $102.14 | $108.90 | $101.68 | $107.07 | 604,106,217 |
March 2023 | $89.76 | $106.33 | $89.20 | $103.47 | 860,049,038 |
February 2023 | $98.47 | $107.91 | $88.36 | $89.84 | 952,709,690 |
January 2023 | $89.36 | $100.07 | $84.65 | $98.60 | 672,897,569 |
December 2022 | $100.77 | $102.00 | $85.73 | $88.01 | 602,717,093 |
November 2022 | $95.21 | $100.79 | $83.13 | $100.74 | 716,537,654 |
