Alphabet Inc Class C (GOOG) went public on April 3, 2014, when it opened at a split-adjusted price of $28.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| July 2024 | $184.48 | $192.26 | $182.73 | $191.96 | 46,081,811 |
| June 2024 | $173.68 | $187.50 | $172.25 | $183.42 | 351,402,993 |
| May 2024 | $165.99 | $179.75 | $164.71 | $173.76 | 391,990,591 |
| April 2024 | $151.66 | $176.22 | $150.91 | $164.45 | 488,333,253 |
| March 2024 | $139.45 | $153.03 | $131.40 | $152.09 | 507,105,614 |
| February 2024 | $143.53 | $150.52 | $136.48 | $139.62 | 475,266,076 |
| January 2024 | $139.44 | $155.02 | $136.69 | $141.64 | 428,791,319 |
| December 2023 | $133.17 | $143.78 | $129.25 | $140.77 | 482,145,894 |
| November 2023 | $125.20 | $140.94 | $124.78 | $133.77 | 405,702,626 |
| October 2023 | $132.00 | $142.22 | $121.32 | $125.16 | 514,909,691 |
| September 2023 | $138.27 | $139.77 | $128.04 | $131.70 | 389,661,399 |
| August 2023 | $130.71 | $138.24 | $126.86 | $137.19 | 463,648,516 |
| July 2023 | $120.18 | $133.92 | $115.70 | $132.96 | 525,542,996 |
| June 2023 | $123.36 | $129.40 | $116.78 | $120.83 | 521,483,053 |
| May 2023 | $107.60 | $126.91 | $104.38 | $123.23 | 620,376,004 |
| April 2023 | $102.55 | $109.51 | $102.26 | $108.10 | 461,670,711 |
| March 2023 | $90.06 | $107.39 | $89.67 | $103.88 | 725,590,613 |
| February 2023 | $99.63 | $108.70 | $88.76 | $90.20 | 754,465,947 |
| January 2023 | $89.73 | $101.46 | $85.47 | $99.76 | 526,177,874 |
| December 2022 | $101.28 | $102.47 | $86.27 | $88.63 | 498,585,601 |
| November 2022 | $95.48 | $101.33 | $83.36 | $101.33 | 603,456,192 |
| October 2022 | $97.11 | $104.98 | $91.80 | $94.55 | 584,705,310 |
| September 2022 | $109.08 | $112.51 | $95.92 | $96.04 | 533,005,091 |
| August 2022 | $115.40 | $123.12 | $108.68 | $109.03 | 430,961,358 |
| July 2022 | $108.21 | $120.30 | $104.64 | $116.51 | 638,912,632 |
