Instructions Enter stock symbol in cell B4 POWERED BY Google Finance GOOG << enter a symbol << optionally, enter an exchange (ex: NASDAQ, NYSE) Alphabet Inc Class C Current Price Change % Change 87.94 -1.01 -1.14% Market Cap P/E Ratio Beta 1,134,871M 17.79 1.06 12 Months GOOG Date Open High Low Close Volume Dec 30, 2021 146.45 147.06 145.76 146.00 648,851 Dec 31, 2021 145.54 146.37 144.68 144.68 864,885 Jan 3, 2022 144.48 145.55 143.50 145.07 1,261,225 Jan 4, 2022 145.55 146.61 143.82 144.42 1,146,389 Jan 5, 2022 144.18 144.30 137.52 137.65 2,482,076 Jan 6, 2022 137.50 139.69 136.76 137.55 1,452,452 Jan 7, 2022 137.91 138.25 135.79 137.00 970,412 Jan 10, 2022 135.10 138.64 133.14 138.57 1,704,784 Jan 11, 2022 138.18 140.33 136.81 140.02 1,175,062 Jan 12, 2022 141.55 142.81 141.11 141.65 1,182,079 Jan 13, 2022 141.84 143.19 138.91 139.13 1,328,254 Jan 14, 2022 137.50 141.20 137.50 139.79 1,191,296 Jan 18, 2022 136.60 137.39 135.62 136.29 1,370,098 Jan 19, 2022 136.94 138.40 135.50 135.65 1,039,764 Jan 20, 2022 136.51 137.91 133.14 133.51 1,096,528 Jan 21, 2022 133.01 134.76 130.00 130.09 2,095,961 Jan 24, 2022 126.03 130.78 124.64 130.37 2,764,602 Jan 25, 2022 128.44 129.34 126.38 126.74 1,800,430 Jan 26, 2022 130.59 132.81 127.15 129.24 1,981,544 Jan 27, 2022 131.36 132.61 128.95 129.12 1,514,251 Jan 28, 2022 130.00 133.37 128.69 133.29 1,525,878 Jan 31, 2022 134.20 135.84 132.27 135.70 1,702,778 Feb 1, 2022 137.84 138.20 134.57 137.88 2,560,160 Feb 2, 2022 151.86 152.10 145.56 148.04 4,487,538 Feb 3, 2022 145.29 149.12 142.21 142.65 2,846,507 Feb 4, 2022 143.02 144.54 139.82 143.02 2,461,220 Feb 7, 2022 143.71 143.85 138.70 138.94 2,230,537 Feb 8, 2022 138.99 139.84 136.87 139.21 1,712,752 Feb 9, 2022 140.85 142.18 140.38 141.45 1,431,358 Feb 10, 2022 139.50 141.43 138.05 138.60 1,650,885 Feb 11, 2022 138.75 139.28 133.29 134.13 1,940,440 Feb 14, 2022 133.37 136.17 133.30 135.30 1,339,640 Feb 15, 2022 137.47 137.90 135.54 136.43 1,328,878 Feb 16, 2022 136.43 137.95 134.82 137.49 1,280,483 Feb 17, 2022 136.15 136.84 132.20 132.31 1,548,406 Feb 18, 2022 133.04 133.82 130.31 130.47 1,592,930 Feb 22, 2022 129.99 131.90 127.74 129.40 1,945,329 Feb 23, 2022 131.08 131.75 127.50 127.59 1,321,564 Feb 24, 2022 125.00 133.04 124.76 132.67 2,158,254 Feb 25, 2022 133.53 135.39 131.76 134.52 1,311,793 Feb 28, 2022 133.28 135.64 132.83 134.89 1,483,784 Mar 1, 2022 134.48 136.11 133.38 134.17 1,231,996 Mar 2, 2022 134.61 135.62 133.43 134.75 1,198,337 Mar 3, 2022 135.98 136.71 133.43 134.31 988,965 Mar 4, 2022 133.38 134.20 130.41 132.12 1,223,612 Mar 7, 2022 131.90 131.90 126.41 126.46 1,958,895 Mar 8, 2022 126.25 131.25 125.86 127.28 1,762,478 Mar 9, 2022 131.40 134.20 130.09 133.87 1,612,872 Mar 10, 2022 131.46 133.54 131.40 132.68 1,213,260 Mar 11, 2022 134.00 134.20 130.30 130.48 1,329,990 Mar 14, 2022 130.57 131.03 126.41 126.74 1,512,693 Mar 15, 2022 127.74 130.52 126.57 129.66 1,514,630 Mar 16, 2022 131.00 133.77 129.20 133.69 1,602,910 Mar 17, 2022 133.32 134.74 132.72 134.60 1,199,719 Mar 18, 2022 133.88 136.91 132.93 136.80 2,294,985 Mar 21, 2022 136.85 137.58 134.61 136.48 1,331,623 Mar 22, 2022 136.50 141.50 136.50 140.28 1,488,843 Mar 23, 2022 139.14 140.03 138.17 138.50 1,265,116 Mar 24, 2022 139.27 141.40 138.04 141.31 1,027,236 Mar 25, 2022 141.75 141.96 139.70 141.52 964,454 Mar 28, 2022 140.68 141.98 139.83 141.95 1,188,654 Mar 29, 2022 143.16 144.16 142.48 143.25 1,433,921 Mar 30, 2022 142.87 143.48 142.17 142.64 1,052,319 Mar 31, 2022 142.45 142.64 139.62 139.65 1,475,816 Apr 1, 2022 140.01 140.95 138.80 140.70 1,174,001 Apr 4, 2022 140.82 144.04 140.82 143.64 954,245 Apr 5, 2022 143.40 143.59 140.94 141.06 962,778 Apr 6, 2022 139.16 139.85 136.42 137.18 1,178,730 Apr 7, 2022 136.62 137.70 134.86 136.47 972,427 Apr 8, 2022 136.25 136.25 133.75 134.01 821,724 Apr 11, 2022 132.90 132.94 129.62 129.80 1,209,367 Apr 12, 2022 132.42 132.42 127.58 128.37 1,150,161 Apr 13, 2022 128.63 130.66 128.44 130.29 977,148 Apr 14, 2022 130.65 130.71 127.11 127.25 1,174,168 Apr 18, 2022 127.41 128.71 126.58 127.96 745,860 Apr 19, 2022 128.08 130.90 127.45 130.53 1,135,965 Apr 20, 2022 131.28 131.92 127.89 128.25 1,130,469 Apr 21, 2022 129.35 130.31 124.65 124.94 1,507,877 Apr 22, 2022 125.00 125.45 119.14 119.61 2,320,515 Apr 25, 2022 119.43 123.28 118.77 123.25 1,726,090 Apr 26, 2022 122.75 122.75 119.16 119.51 2,469,652 Apr 27, 2022 114.37 117.50 113.12 115.02 3,111,906 Apr 28, 2022 117.12 120.44 115.14 119.41 1,839,547 Apr 29, 2022 117.58 118.96 114.69 114.97 1,684,655 May 2, 2022 113.91 117.34 113.40 117.16 1,513,982 May 3, 2022 116.77 119.30 116.63 118.13 1,060,787 May 4, 2022 118.00 123.14 115.74 122.58 1,661,573 May 5, 2022 120.22 121.23 115.18 116.75 2,154,452 May 6, 2022 115.52 117.50 114.14 115.66 1,765,474 May 9, 2022 113.30 115.56 112.55 113.08 1,726,048 May 10, 2022 116.04 116.69 113.38 114.58 1,557,889 May 11, 2022 113.71 116.67 113.65 113.96 1,825,082 May 12, 2022 111.94 114.86 110.11 113.16 2,073,244 May 13, 2022 114.85 118.09 114.00 116.52 1,486,878 May 16, 2022 115.38 116.61 114.34 114.79 1,164,119 May 17, 2022 117.23 117.23 115.34 116.70 1,078,804 May 18, 2022 115.24 115.70 112.14 112.40 1,399,138 May 19, 2022 111.84 113.59 110.47 110.75 1,459,587 May 20, 2022 112.09 112.55 106.37 109.31 1,879,301 May 23, 2022 110.10 112.01 109.15 111.67 1,577,911 May 24, 2022 106.38 106.40 102.21 105.93 3,019,319 May 25, 2022 105.14 106.54 104.21 105.84 1,894,967 May 26, 2022 106.05 108.96 105.49 108.30 1,514,374 May 27, 2022 109.79 112.87 109.55 112.80 1,496,221 May 31, 2022 113.08 116.43 112.57 114.04 2,565,096 Jun 1, 2022 114.93 117.40 113.55 114.14 1,431,464 Jun 2, 2022 114.19 117.90 113.31 117.75 1,374,770 Jun 3, 2022 115.99 116.36 113.67 114.56 1,247,604 Jun 6, 2022 116.74 119.40 116.53 117.01 1,189,336 Jun 7, 2022 115.65 117.75 115.13 117.23 1,320,677 Jun 8, 2022 116.88 118.65 116.70 117.24 1,127,213 Jun 9, 2022 116.34 118.35 114.87 114.92 1,157,080 Jun 10, 2022 112.78 113.50 110.86 111.43 1,567,487 Jun 13, 2022 107.45 109.22 106.59 106.88 1,837,810 Jun 14, 2022 106.89 108.46 106.35 107.19 1,274,047 Jun 15, 2022 108.90 112.06 108.12 110.39 1,659,601 Jun 16, 2022 108.15 109.29 105.79 106.64 1,765,662 Jun 17, 2022 106.54 109.25 105.63 107.87 2,175,833 Jun 21, 2022 109.70 112.67 109.29 112.02 1,950,514 Jun 22, 2022 111.16 113.77 110.72 112.03 1,196,086 Jun 23, 2022 112.95 113.20 111.03 112.68 1,235,486 Jun 24, 2022 113.60 118.64 113.60 118.54 1,956,138 Jun 27, 2022 118.94 119.25 116.00 116.62 1,641,965 Jun 28, 2022 116.35 117.86 112.44 112.57 1,415,811 Jun 29, 2022 112.15 113.66 111.55 112.26 931,393 Jun 30, 2022 110.50 111.33 107.31 109.37 1,902,302 Jul 1, 2022 108.34 109.81 107.11 109.08 1,551,394 Jul 5, 2022 107.51 114.05 106.25 113.89 1,821,469 Jul 6, 2022 114.09 116.35 112.25 115.21 1,442,634 Jul 7, 2022 116.01 119.86 115.53 119.31 1,609,197 Jul 8, 2022 117.55 120.44 117.51 120.17 1,454,110 Jul 11, 2022 118.65 118.79 116.23 116.52 1,341,523 Jul 12, 2022 116.84 117.85 114.62 114.85 1,248,508 Jul 13, 2022 112.64 115.16 111.82 112.19 1,947,943 Jul 14, 2022 110.83 111.99 109.33 111.44 1,618,277 Jul 15, 2022 112.96 114.00 111.82 112.77 1,716,538 Jul 18, 2022 113.44 114.80 109.30 109.91 33,353,985 Jul 19, 2022 111.73 114.81 110.50 114.62 30,992,331 Jul 20, 2022 114.06 116.33 113.26 114.70 26,780,088 Jul 21, 2022 115.09 115.21 111.91 115.04 27,267,848 Jul 22, 2022 111.81 113.18 107.60 108.36 44,455,304 Jul 25, 2022 108.88 110.58 107.01 108.21 28,289,942 Jul 26, 2022 107.43 107.74 104.76 105.44 36,626,630 Jul 27, 2022 109.60 114.40 108.42 113.60 41,474,618 Jul 28, 2022 112.80 114.70 111.85 114.59 23,303,844 Jul 29, 2022 113.40 116.90 113.23 116.64 31,336,183 Aug 1, 2022 115.53 117.12 114.69 115.48 22,856,202 Aug 2, 2022 114.43 117.08 114.26 115.90 17,911,039 Aug 3, 2022 116.34 119.42 116.15 118.78 25,302,816 Aug 4, 2022 118.30 119.50 117.71 118.87 15,757,698 Aug 5, 2022 116.93 118.86 116.71 118.22 15,615,663 Aug 8, 2022 119.12 120.86 117.83 118.14 17,061,112 Aug 9, 2022 117.99 118.20 116.56 117.50 15,424,257 Aug 10, 2022 119.59 121.78 119.36 120.65 20,497,021 Aug 11, 2022 122.08 122.34 119.55 119.82 16,671,627 Aug 12, 2022 121.16 122.65 120.40 122.65 16,121,087 Aug 15, 2022 122.21 123.26 121.57 122.88 15,524,951 Aug 16, 2022 122.32 123.23 121.54 122.51 15,626,171 Aug 17, 2022 120.93 122.15 120.20 120.32 17,589,157 Aug 18, 2022 120.23 121.69 119.55 120.86 15,652,029 Aug 19, 2022 119.87 120.00 117.67 118.12 20,186,983 Aug 22, 2022 116.10 116.50 114.67 115.07 19,316,024 Aug 23, 2022 114.32 115.93 114.30 114.77 14,390,691 Aug 24, 2022 114.45 115.72 113.78 114.70 16,051,174 Aug 25, 2022 115.15 117.78 115.05 117.70 14,874,666 Aug 26, 2022 115.81 116.60 111.22 111.30 31,698,668 Aug 29, 2022 110.78 111.96 109.81 110.34 20,386,142 Aug 30, 2022 111.03 111.37 108.80 109.91 20,548,202 Aug 31, 2022 111.63 111.77 109.05 109.15 25,897,978 Sep 1, 2022 109.20 111.22 108.19 110.55 22,784,385 Sep 2, 2022 111.34 111.68 108.13 108.68 20,618,080 Sep 6, 2022 108.14 108.88 106.51 107.48 20,565,050 Sep 7, 2022 107.76 110.99 107.62 110.48 22,987,178 Sep 8, 2022 109.18 110.58 108.06 109.42 21,660,654 Sep 9, 2022 110.05 112.00 110.00 111.78 21,745,034 Sep 12, 2022 111.99 112.64 110.93 111.87 19,732,905 Sep 13, 2022 108.89 109.37 105.00 105.31 33,014,991 Sep 14, 2022 105.44 106.10 104.50 105.87 22,115,805 Sep 15, 2022 105.01 106.21 103.31 103.90 26,494,933 Sep 16, 2022 102.97 104.03 101.86 103.63 64,540,115 Sep 19, 2022 102.54 104.02 102.37 103.85 19,738,603 Sep 20, 2022 102.88 103.17 101.12 101.83 24,001,668 Sep 21, 2022 102.24 103.49 99.99 100.01 26,596,757 Sep 22, 2022 99.45 101.68 99.41 100.57 21,272,675 Sep 23, 2022 100.06 100.11 98.01 99.17 25,656,959 Sep 26, 2022 98.61 100.44 98.38 98.81 22,437,938 Sep 27, 2022 99.91 100.46 97.34 98.09 24,224,988 Sep 28, 2022 98.02 101.40 97.80 100.74 24,616,999 Sep 29, 2022 99.30 99.30 96.52 98.09 21,921,520 Sep 30, 2022 97.73 99.49 96.03 96.15 26,277,832 Oct 3, 2022 97.22 99.97 97.02 99.30 24,840,028 Oct 4, 2022 101.04 102.72 101.04 102.41 22,580,931 Oct 5, 2022 100.69 102.74 99.74 102.22 18,475,515 Oct 6, 2022 101.50 103.73 101.50 102.24 17,156,240 Oct 7, 2022 100.65 101.42 99.21 99.57 24,249,910 Oct 10, 2022 99.85 99.99 97.87 98.71 16,529,897 Oct 11, 2022 98.25 100.12 97.25 98.05 21,617,727 Oct 12, 2022 98.27 99.65 97.67 98.30 17,343,431 Oct 13, 2022 95.93 100.53 95.27 99.71 32,812,220 Oct 14, 2022 100.63 101.29 97.03 97.18 22,624,832 Oct 17, 2022 99.52 101.77 99.51 100.78 23,311,604 Oct 18, 2022 103.94 104.22 100.65 101.39 21,610,541 Oct 19, 2022 100.70 101.66 99.64 100.29 21,573,686 Oct 20, 2022 100.82 103.00 99.97 100.53 25,125,082 Oct 21, 2022 98.46 101.62 98.23 101.48 28,988,727 Oct 24, 2022 102.09 103.10 100.30 102.97 24,680,831 Oct 25, 2022 103.30 105.10 103.02 104.93 29,910,170 Oct 26, 2022 96.76 98.54 94.57 94.82 71,671,814 Oct 27, 2022 94.31 95.17 91.90 92.60 54,036,485 Oct 28, 2022 92.53 96.86 92.32 96.58 35,696,925 Oct 31, 2022 95.78 96.35 94.38 94.66 29,868,714 Nov 1, 2022 95.59 96.17 90.43 90.50 43,220,599 Nov 2, 2022 90.91 91.30 87.01 87.07 43,553,551 Nov 3, 2022 86.35 86.55 83.45 83.49 48,510,364 Nov 4, 2022 85.51 86.73 83.88 86.70 40,173,284 Nov 7, 2022 87.34 88.94 86.96 88.65 26,899,879 Nov 8, 2022 89.16 90.41 87.65 88.91 30,172,001 Nov 9, 2022 88.55 89.49 87.36 87.40 26,743,883 Nov 10, 2022 92.34 94.55 91.65 94.17 42,371,216 Nov 11, 2022 94.71 97.36 94.16 96.73 30,569,112 Nov 14, 2022 95.50 97.18 95.11 96.03 24,170,076 Nov 15, 2022 98.67 100.42 97.02 98.72 31,830,969 Nov 16, 2022 98.02 99.85 97.90 98.99 24,660,195 Nov 17, 2022 97.18 99.48 97.10 98.50 21,818,732 Nov 18, 2022 99.01 99.16 96.74 97.80 24,969,880 Nov 21, 2022 97.56 98.72 95.67 95.83 18,696,874 Nov 22, 2022 96.16 97.55 94.41 97.33 18,868,850 Nov 23, 2022 97.34 99.07 97.34 98.82 17,568,859 Nov 25, 2022 98.47 98.94 97.53 97.60 8,567,819 Nov 28, 2022 97.20 97.83 95.89 96.25 19,981,974 Nov 29, 2022 96.00 96.39 94.39 95.44 20,220,007 Nov 30, 2022 95.12 101.45 94.67 101.45 39,888,074 Dec 1, 2022 101.40 102.59 100.67 101.28 21,771,536 Dec 2, 2022 99.37 101.15 99.17 100.83 18,821,527 Dec 5, 2022 99.82 101.75 99.36 99.87 19,955,546 Dec 6, 2022 99.67 100.21 96.76 97.31 20,877,623 Dec 7, 2022 96.77 97.31 95.03 95.15 26,647,877 Dec 8, 2022 95.69 95.87 93.80 93.95 25,593,232 Dec 9, 2022 93.90 94.49 93.02 93.07 21,885,308 Dec 12, 2022 93.09 93.87 91.90 93.56 27,380,948 Dec 13, 2022 98.07 99.80 95.38 95.85 34,788,522 Dec 14, 2022 95.54 97.22 93.94 95.31 26,452,939 Dec 15, 2022 93.54 94.03 90.43 91.20 28,298,756 Dec 16, 2022 91.20 91.75 90.01 90.86 48,485,507 Dec 19, 2022 90.88 91.20 88.93 89.15 23,020,537 Dec 20, 2022 88.73 89.78 88.04 89.63 21,976,846 Dec 21, 2022 89.73 90.92 88.91 90.25 20,336,387 Dec 22, 2022 88.93 89.18 86.94 88.26 23,656,066 Dec 23, 2022 87.62 90.10 87.62 89.81 17,815,010 Dec 27, 2022 89.31 89.50 87.54 87.93 15,470,870 Dec 28, 2022 87.50 88.52 86.37 86.46 17,879,567 Dec 29, 2022 87.03 89.37 86.99 88.95 18,280,660