Alphabet-A (GOOGL)
200.87
0.00 (0.00%)
Alphabet Inc. is a multinational technology company that is best known for its role as the parent company of Google and various other subsidiary ventures
It specializes in a wide array of internet-based products and services, including search engine technology, online advertising, cloud computing, software development, and consumer electronics. Beyond Google's flagship search engine, Alphabet encompasses platforms like YouTube, Android, and Google Cloud, while also investing in innovative fields such as artificial intelligence, healthcare, and autonomous vehicles. The company's mission is to organize the world’s information and make it universally accessible and useful, driving advancements in technology and improving user experiences across its diverse offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 198.00 | 201.40 | 197.67 | 200.87 | 24,287,247 | 200.87 |
| 1/29/2025 | 195.55 | 196.78 | 193.43 | 195.41 | 18,218,137 | 195.41 |
| 1/28/2025 | 192.74 | 195.48 | 190.68 | 195.30 | 24,129,359 | 195.30 |
| 1/27/2025 | 192.41 | 196.88 | 190.73 | 191.81 | 41,832,016 | 191.81 |
| 1/24/2025 | 198.10 | 200.90 | 198.00 | 200.21 | 23,877,645 | 200.21 |
| 1/23/2025 | 198.14 | 200.30 | 195.20 | 197.98 | 26,934,812 | 197.98 |
| 1/22/2025 | 199.06 | 200.48 | 197.53 | 198.37 | 26,172,180 | 198.37 |
| 1/21/2025 | 199.07 | 202.29 | 197.87 | 198.05 | 29,924,288 | 198.05 |
| 1/17/2025 | 196.53 | 197.23 | 193.75 | 196.00 | 28,200,260 | 196.00 |
| 1/16/2025 | 194.14 | 195.48 | 192.81 | 192.91 | 17,789,153 | 192.91 |
| 1/15/2025 | 193.09 | 196.36 | 191.86 | 195.55 | 22,664,146 | 195.55 |
| 1/14/2025 | 191.24 | 191.98 | 188.31 | 189.66 | 17,150,092 | 189.66 |
| 1/13/2025 | 190.07 | 191.18 | 187.36 | 191.01 | 21,792,483 | 191.01 |
| 1/10/2025 | 194.29 | 196.52 | 190.31 | 192.04 | 26,665,247 | 192.04 |
| 1/08/2025 | 192.57 | 196.29 | 192.38 | 193.95 | 24,864,897 | 193.95 |
| 1/07/2025 | 197.11 | 201.00 | 194.60 | 195.49 | 26,771,861 | 195.49 |
| 1/06/2025 | 193.98 | 198.22 | 193.85 | 196.87 | 29,543,974 | 196.87 |
| 1/03/2025 | 191.37 | 193.21 | 189.97 | 191.79 | 18,596,206 | 191.79 |
| 1/02/2025 | 190.65 | 192.00 | 187.50 | 189.43 | 20,553,822 | 189.43 |
| 12/31/2024 | 191.24 | 0.00 | 191.24 | 189.30 | 0 | 189.30 |
| 12/30/2024 | 189.80 | 192.55 | 189.12 | 191.24 | 14,230,099 | 191.24 |
| 12/27/2024 | 194.95 | 195.32 | 190.65 | 192.76 | 18,891,468 | 192.76 |
| 12/26/2024 | 195.15 | 196.75 | 194.38 | 195.60 | 12,216,687 | 195.60 |
| 12/24/2024 | 194.84 | 196.11 | 193.78 | 196.11 | 10,414,899 | 196.11 |
| 12/23/2024 | 192.62 | 195.10 | 190.15 | 194.63 | 25,752,257 | 194.63 |
| 12/20/2024 | 185.78 | 192.89 | 185.22 | 191.41 | 63,463,067 | 191.41 |
| 12/19/2024 | 191.63 | 193.03 | 188.86 | 189.38 | 20,108,276 | 189.38 |
| 12/18/2024 | 195.22 | 197.00 | 187.74 | 188.40 | 34,068,156 | 188.40 |
| 12/17/2024 | 197.25 | 201.42 | 194.98 | 195.42 | 43,483,455 | 195.42 |
| 12/16/2024 | 192.87 | 199.00 | 192.62 | 196.66 | 45,809,321 | 196.66 |
| 12/13/2024 | 191.01 | 192.73 | 189.64 | 189.82 | 25,166,251 | 189.82 |
| 12/12/2024 | 195.00 | 195.18 | 191.71 | 191.96 | 34,756,972 | 191.96 |
| 12/11/2024 | 185.31 | 195.61 | 184.85 | 195.40 | 67,661,477 | 195.40 |
| 12/10/2024 | 182.85 | 186.36 | 181.05 | 185.17 | 54,886,921 | 185.17 |
| 12/09/2024 | 173.96 | 176.26 | 173.65 | 175.37 | 25,329,270 | 175.37 |
| 12/06/2024 | 172.03 | 175.08 | 171.86 | 174.71 | 21,462,519 | 174.51 |
| 12/05/2024 | 175.36 | 176.06 | 172.33 | 172.64 | 21,446,677 | 172.44 |
| 12/04/2024 | 171.15 | 174.91 | 171.06 | 174.37 | 31,597,086 | 174.17 |
| 12/03/2024 | 171.49 | 172.68 | 170.85 | 171.34 | 22,232,818 | 171.14 |
| 12/02/2024 | 168.76 | 172.07 | 168.57 | 171.49 | 23,782,158 | 171.29 |
| 11/29/2024 | 168.50 | 169.43 | 167.16 | 168.95 | 14,257,391 | 168.76 |
| 11/27/2024 | 169.00 | 169.48 | 168.02 | 169.23 | 19,266,569 | 169.04 |
| 11/26/2024 | 167.63 | 169.82 | 167.58 | 169.12 | 20,472,815 | 168.93 |
| 11/25/2024 | 166.09 | 168.63 | 165.61 | 167.65 | 33,091,577 | 167.46 |
| 11/22/2024 | 165.85 | 166.46 | 163.90 | 164.76 | 38,604,813 | 164.57 |
| 11/21/2024 | 173.90 | 174.13 | 163.70 | 167.63 | 59,641,990 | 167.44 |
| 11/20/2024 | 177.34 | 177.68 | 173.78 | 175.98 | 18,976,066 | 175.78 |
| 11/19/2024 | 173.72 | 178.87 | 173.56 | 178.12 | 23,404,821 | 177.92 |
| 11/18/2024 | 173.42 | 175.44 | 172.90 | 175.30 | 20,138,440 | 175.10 |
| 11/15/2024 | 173.73 | 174.14 | 171.22 | 172.49 | 32,504,745 | 172.29 |
| 11/14/2024 | 178.28 | 178.82 | 174.32 | 175.58 | 30,989,199 | 175.38 |
| 11/13/2024 | 180.46 | 180.96 | 178.54 | 178.88 | 23,171,608 | 178.68 |
| 11/12/2024 | 179.82 | 182.49 | 179.39 | 181.62 | 25,122,093 | 181.41 |
| 11/11/2024 | 178.58 | 180.54 | 178.47 | 180.35 | 17,437,989 | 180.14 |
| 11/08/2024 | 180.65 | 180.90 | 178.08 | 178.35 | 22,295,127 | 178.15 |
| 11/07/2024 | 177.41 | 181.08 | 177.19 | 180.75 | 25,317,275 | 180.54 |
| 11/06/2024 | 173.80 | 176.94 | 173.50 | 176.51 | 33,675,830 | 176.31 |
| 11/05/2024 | 169.43 | 170.53 | 168.84 | 169.74 | 18,202,632 | 169.55 |
| 11/04/2024 | 169.93 | 170.73 | 168.01 | 169.24 | 21,470,627 | 169.05 |
| 11/01/2024 | 170.07 | 172.32 | 168.88 | 171.29 | 31,797,017 | 171.09 |
| 10/31/2024 | 173.13 | 176.82 | 171.00 | 171.11 | 44,825,612 | 170.91 |