Alphabet Inc Class A (GOOGL) went public on August 19, 2004, when it opened at a split-adjusted price of $2.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $168.57 | $195.61 | $168.38 | $189.82 | 328,529,268 |
November 2024 | $169.88 | $182.28 | $163.51 | $168.76 | 529,990,654 |
October 2024 | $167.49 | $181.81 | $159.56 | $170.91 | 569,355,461 |
September 2024 | $161.32 | $165.96 | $147.05 | $165.66 | 532,664,278 |
August 2024 | $169.83 | $173.62 | $154.55 | $162.98 | 550,739,546 |
July 2024 | $182.58 | $191.28 | $163.66 | $171.12 | 526,148,205 |
June 2024 | $171.92 | $185.59 | $170.54 | $181.70 | 461,090,332 |
May 2024 | $163.71 | $178.12 | $162.46 | $171.88 | 542,413,804 |
April 2024 | $150.15 | $174.08 | $149.06 | $162.19 | 659,882,189 |
March 2024 | $137.93 | $151.71 | $130.19 | $150.38 | 672,715,659 |
February 2024 | $141.61 | $148.90 | $134.92 | $137.96 | 647,507,005 |
January 2024 | $138.05 | $153.22 | $134.66 | $139.59 | 581,871,023 |
December 2023 | $131.38 | $142.16 | $127.44 | $139.19 | 619,995,505 |
November 2023 | $123.62 | $138.92 | $123.27 | $132.05 | 535,336,837 |
October 2023 | $130.74 | $140.71 | $119.77 | $123.63 | 680,762,940 |
September 2023 | $136.96 | $138.66 | $126.76 | $130.39 | 477,625,235 |
August 2023 | $130.30 | $137.50 | $125.93 | $135.68 | 593,521,008 |
July 2023 | $118.81 | $133.26 | $114.93 | $132.24 | 707,089,442 |
June 2023 | $122.37 | $128.57 | $115.68 | $119.27 | 656,884,467 |
May 2023 | $106.45 | $125.97 | $103.34 | $122.43 | 820,611,318 |
April 2023 | $102.02 | $108.78 | $101.56 | $106.95 | 604,106,217 |
March 2023 | $89.66 | $106.21 | $89.10 | $103.36 | 860,049,038 |
February 2023 | $98.35 | $107.79 | $88.26 | $89.73 | 952,709,690 |
January 2023 | $89.26 | $99.96 | $84.55 | $98.48 | 672,897,569 |
December 2022 | $100.66 | $101.88 | $85.63 | $87.91 | 602,717,093 |
