| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2024 | $163.10 | $163.17 | $148.20 | $158.37 | 188,291,301 |
August 2024 | $171.75 | $175.45 | $156.39 | $164.89 | 389,619,175 |
July 2024 | $184.24 | $193.06 | $165.65 | $172.92 | 354,591,866 |
June 2024 | $173.45 | $187.25 | $172.03 | $183.18 | 351,402,985 |
May 2024 | $165.77 | $179.51 | $164.50 | $173.53 | 391,990,581 |
April 2024 | $151.46 | $175.99 | $150.71 | $164.24 | 488,333,238 |
March 2024 | $139.27 | $152.82 | $131.23 | $151.89 | 507,105,600 |
February 2024 | $143.34 | $150.33 | $136.31 | $139.44 | 475,266,070 |
January 2024 | $139.26 | $154.82 | $136.51 | $141.45 | 428,791,314 |
December 2023 | $132.99 | $143.59 | $129.08 | $140.58 | 482,145,875 |
November 2023 | $125.03 | $140.75 | $124.62 | $133.59 | 405,702,609 |
October 2023 | $131.83 | $142.03 | $121.16 | $124.99 | 514,909,680 |
September 2023 | $138.09 | $139.59 | $127.88 | $131.53 | 389,661,374 |
August 2023 | $130.53 | $138.06 | $126.69 | $137.01 | 463,414,439 |
July 2023 | $120.03 | $133.74 | $115.55 | $132.78 | 525,509,990 |
June 2023 | $123.20 | $129.23 | $116.62 | $120.67 | 520,781,832 |
May 2023 | $107.46 | $126.74 | $104.24 | $123.07 | 620,226,467 |
April 2023 | $102.42 | $109.31 | $102.13 | $107.95 | 426,699,275 |
March 2023 | $89.94 | $107.25 | $89.55 | $103.75 | 724,765,248 |
February 2023 | $99.50 | $108.55 | $88.64 | $90.08 | 754,465,909 |
January 2023 | $89.61 | $101.33 | $85.36 | $99.63 | 526,177,891 |
December 2022 | $101.15 | $102.34 | $86.16 | $88.51 | 498,585,560 |
November 2022 | $95.36 | $101.20 | $83.25 | $101.20 | 603,456,198 |
October 2022 | $96.98 | $104.84 | $91.67 | $94.43 | 584,705,310 |
September 2022 | $108.93 | $112.36 | $95.79 | $95.91 | 532,851,075 |
Daily pricing data for Alphabet Inc Class C dates back to 3/27/2014, and may be incomplete.
