Alphabet Inc Class C (GOOG) went public on April 3, 2014, when it opened at a split-adjusted price of $28.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2024 | $168.86 | $170.44 | $161.12 | $165.05 | 186,069,821 |
September 2024 | $163.10 | $167.36 | $148.20 | $167.19 | 389,115,213 |
August 2024 | $171.75 | $175.45 | $156.39 | $164.89 | 389,619,187 |
July 2024 | $184.24 | $193.06 | $165.65 | $172.92 | 354,591,876 |
June 2024 | $173.45 | $187.25 | $172.03 | $183.18 | 351,402,989 |
May 2024 | $165.77 | $179.51 | $164.50 | $173.53 | 391,990,591 |
April 2024 | $151.46 | $175.99 | $150.71 | $164.24 | 488,333,253 |
March 2024 | $139.27 | $152.82 | $131.23 | $151.89 | 507,105,614 |
February 2024 | $143.34 | $150.33 | $136.31 | $139.44 | 475,266,076 |
January 2024 | $139.26 | $154.82 | $136.51 | $141.45 | 428,791,319 |
December 2023 | $132.99 | $143.59 | $129.08 | $140.58 | 482,145,894 |
November 2023 | $125.03 | $140.75 | $124.62 | $133.59 | 405,702,626 |
October 2023 | $131.83 | $142.03 | $121.16 | $124.99 | 514,909,691 |
September 2023 | $138.09 | $139.59 | $127.88 | $131.53 | 389,661,399 |
August 2023 | $130.53 | $138.06 | $126.69 | $137.01 | 463,648,516 |
July 2023 | $120.03 | $133.74 | $115.55 | $132.78 | 525,542,996 |
June 2023 | $123.20 | $129.23 | $116.62 | $120.67 | 521,483,053 |
May 2023 | $107.46 | $126.74 | $104.24 | $123.07 | 620,376,004 |
April 2023 | $102.42 | $109.36 | $102.13 | $107.95 | 461,670,711 |
March 2023 | $89.94 | $107.25 | $89.55 | $103.75 | 725,590,613 |
February 2023 | $99.50 | $108.55 | $88.64 | $90.08 | 754,465,947 |
January 2023 | $89.61 | $101.33 | $85.36 | $99.63 | 526,177,874 |
December 2022 | $101.15 | $102.34 | $86.16 | $88.51 | 498,585,601 |
November 2022 | $95.36 | $101.20 | $83.25 | $101.20 | 603,456,192 |
October 2022 | $96.98 | $104.84 | $91.67 | $94.43 | 584,705,310 |
