Alphabet Inc. (GOOGL) Price History
Daily open, high, low, close and volume for Alphabet Inc. (GOOGL) from 2026-01-19 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | CHF 274.10 | CHF 275.10 | CHF 274.10 | CHF 275.10 | 10 |
| 2026-10-20 | CHF 283.00 | CHF 283.00 | CHF 283.00 | CHF 283.00 | 0 |
| 2026-10-19 | CHF 284.55 | CHF 284.55 | CHF 284.55 | CHF 284.55 | 0 |
| 2026-10-16 | CHF 284.20 | CHF 284.20 | CHF 284.20 | CHF 284.20 | 0 |
| 2026-10-15 | CHF 290.90 | CHF 290.90 | CHF 290.90 | CHF 290.90 | 0 |
| 2026-10-14 | CHF 296.15 | CHF 296.15 | CHF 296.15 | CHF 296.15 | 7 |
| 2026-10-13 | CHF 295.45 | CHF 295.45 | CHF 295.45 | CHF 295.45 | 4 |
| 2026-10-12 | CHF 292.30 | CHF 292.30 | CHF 292.30 | CHF 292.30 | 10 |
| 2026-10-09 | CHF 291.15 | CHF 291.15 | CHF 291.15 | CHF 291.15 | 0 |
| 2026-10-08 | CHF 291.15 | CHF 291.15 | CHF 291.15 | CHF 291.15 | 0 |
| 2026-10-07 | CHF 286.30 | CHF 286.30 | CHF 286.30 | CHF 286.30 | 1 |
| 2026-10-06 | CHF 288.65 | CHF 288.65 | CHF 288.65 | CHF 288.65 | 20 |
| 2026-10-05 | CHF 287.75 | CHF 287.75 | CHF 287.75 | CHF 287.75 | 1 |
| 2026-10-02 | CHF 280.90 | CHF 280.90 | CHF 280.90 | CHF 280.90 | 1 |
| 2026-10-01 | CHF 297.90 | CHF 297.90 | CHF 283.80 | CHF 283.80 | 44 |
| 2026-09-30 | CHF 286.05 | CHF 289.25 | CHF 286.05 | CHF 289.25 | 3 |
| 2026-09-29 | CHF 283.95 | CHF 283.95 | CHF 283.95 | CHF 283.95 | 5 |
| 2026-09-28 | CHF 284.95 | CHF 284.95 | CHF 284.95 | CHF 284.95 | 20 |
| 2026-09-25 | CHF 284.25 | CHF 284.25 | CHF 284.25 | CHF 284.25 | 0 |
| 2026-09-24 | CHF 280.45 | CHF 281.25 | CHF 280.45 | CHF 281.25 | 34 |
| 2026-09-23 | CHF 289.25 | CHF 289.25 | CHF 289.25 | CHF 289.25 | 2 |
| 2026-09-22 | CHF 294.95 | CHF 294.95 | CHF 294.95 | CHF 294.95 | 0 |
| 2026-09-21 | CHF 291.50 | CHF 291.50 | CHF 291.50 | CHF 291.50 | 0 |
| 2026-09-18 | CHF 287.55 | CHF 287.55 | CHF 287.55 | CHF 287.55 | 0 |
| 2026-09-17 | CHF 285.80 | CHF 285.80 | CHF 285.80 | CHF 285.80 | 0 |
| 2026-09-16 | CHF 282.35 | CHF 282.35 | CHF 282.35 | CHF 282.35 | 0 |
| 2026-09-15 | CHF 281.35 | CHF 281.35 | CHF 281.35 | CHF 281.35 | 0 |
| 2026-09-14 | CHF 281.35 | CHF 281.35 | CHF 281.35 | CHF 281.35 | 0 |
| 2026-09-11 | CHF 275.75 | CHF 275.75 | CHF 275.75 | CHF 275.75 | 500 |
| 2026-09-10 | CHF 270.20 | CHF 270.20 | CHF 270.20 | CHF 270.20 | 3 |
| 2026-09-09 | CHF 275.25 | CHF 275.25 | CHF 265.65 | CHF 266.50 | 596 |
| 2026-09-08 | CHF 271.85 | CHF 271.85 | CHF 271.00 | CHF 271.00 | 20 |
| 2026-09-07 | CHF 275.95 | CHF 275.95 | CHF 275.80 | CHF 275.80 | 24 |
| 2026-09-04 | CHF 275.25 | CHF 275.60 | CHF 275.25 | CHF 275.60 | 13 |
| 2026-09-03 | CHF 274.35 | CHF 274.35 | CHF 274.35 | CHF 274.35 | 2 |
| 2026-09-02 | CHF 281.05 | CHF 281.05 | CHF 281.05 | CHF 281.05 | 2 |
| 2026-09-01 | CHF 273.70 | CHF 273.70 | CHF 273.70 | CHF 273.70 | 0 |
| 2026-08-31 | CHF 274.55 | CHF 274.55 | CHF 274.55 | CHF 274.55 | 0 |
| 2026-08-28 | CHF 280.40 | CHF 280.40 | CHF 280.40 | CHF 280.40 | 0 |
| 2026-08-27 | CHF 274.65 | CHF 274.65 | CHF 274.65 | CHF 274.65 | 0 |
| 2026-08-26 | CHF 279.30 | CHF 279.30 | CHF 279.30 | CHF 279.30 | 1 |
| 2026-08-25 | CHF 276.85 | CHF 276.85 | CHF 276.85 | CHF 276.85 | 0 |
| 2026-08-24 | CHF 272.75 | CHF 272.75 | CHF 272.75 | CHF 272.75 | 14 |
| 2026-08-21 | CHF 276.80 | CHF 276.80 | CHF 276.80 | CHF 276.80 | 0 |
| 2026-08-20 | CHF 277.15 | CHF 277.15 | CHF 277.15 | CHF 277.15 | 20 |
| 2026-08-19 | CHF 275.00 | CHF 275.00 | CHF 275.00 | CHF 275.00 | 50 |
| 2026-08-18 | CHF 281.95 | CHF 281.95 | CHF 276.70 | CHF 276.70 | 10 |
| 2026-08-17 | CHF 283.90 | CHF 283.90 | CHF 283.90 | CHF 283.90 | 14 |
| 2026-08-14 | CHF 279.15 | CHF 279.15 | CHF 279.15 | CHF 279.15 | 0 |
| 2026-08-13 | CHF 278.90 | CHF 278.90 | CHF 278.90 | CHF 278.90 | 0 |
| 2026-08-12 | CHF 278.75 | CHF 278.75 | CHF 278.75 | CHF 278.75 | 0 |
| 2026-08-11 | CHF 285.70 | CHF 285.70 | CHF 285.70 | CHF 285.70 | 0 |
| 2026-08-10 | CHF 287.80 | CHF 287.80 | CHF 287.80 | CHF 287.80 | 0 |
| 2026-08-07 | CHF 293.75 | CHF 293.75 | CHF 293.75 | CHF 293.75 | 0 |
| 2026-08-06 | CHF 293.75 | CHF 293.75 | CHF 293.75 | CHF 293.75 | 0 |
| 2026-08-05 | CHF 304.75 | CHF 304.75 | CHF 304.75 | CHF 304.75 | 0 |
| 2026-08-04 | CHF 303.35 | CHF 303.35 | CHF 303.35 | CHF 303.35 | 0 |
| 2026-08-03 | CHF 301.50 | CHF 301.50 | CHF 301.50 | CHF 301.50 | 0 |
| 2026-07-31 | CHF 281.30 | CHF 281.30 | CHF 281.30 | CHF 281.30 | 0 |
| 2026-07-30 | CHF 265.85 | CHF 265.85 | CHF 265.85 | CHF 265.85 | 2 |
| 2026-07-29 | CHF 273.15 | CHF 273.15 | CHF 273.15 | CHF 273.15 | 0 |
| 2026-07-28 | CHF 270.70 | CHF 270.70 | CHF 270.70 | CHF 270.70 | 0 |
| 2026-07-27 | CHF 269.30 | CHF 269.30 | CHF 265.10 | CHF 265.10 | 124 |
| 2026-07-24 | CHF 262.25 | CHF 262.25 | CHF 262.25 | CHF 262.25 | 0 |
| 2026-07-23 | CHF 268.95 | CHF 268.95 | CHF 259.90 | CHF 260.00 | 455 |
| 2026-07-22 | CHF 283.60 | CHF 283.60 | CHF 283.00 | CHF 283.00 | 107 |
| 2026-07-21 | CHF 287.00 | CHF 287.00 | CHF 287.00 | CHF 287.00 | 300 |
| 2026-07-20 | CHF 288.45 | CHF 288.45 | CHF 288.45 | CHF 288.45 | 0 |
| 2026-07-17 | CHF 280.75 | CHF 280.75 | CHF 280.75 | CHF 280.75 | 0 |
| 2026-07-16 | CHF 299.45 | CHF 299.45 | CHF 299.45 | CHF 299.45 | 0 |
| 2026-07-15 | CHF 298.35 | CHF 298.35 | CHF 298.35 | CHF 298.35 | 0 |
| 2026-07-14 | CHF 290.60 | CHF 290.60 | CHF 290.60 | CHF 290.60 | 7 |
| 2026-07-13 | CHF 287.85 | CHF 287.85 | CHF 287.85 | CHF 287.85 | 0 |
| 2026-07-10 | CHF 286.00 | CHF 286.00 | CHF 286.00 | CHF 286.00 | 0 |
| 2026-07-09 | CHF 286.00 | CHF 286.00 | CHF 286.00 | CHF 286.00 | 0 |
| 2026-07-08 | CHF 297.60 | CHF 297.60 | CHF 294.00 | CHF 294.00 | 6 |
| 2026-07-07 | CHF 297.70 | CHF 297.70 | CHF 297.70 | CHF 297.70 | 20 |
| 2026-07-06 | CHF 292.00 | CHF 292.00 | CHF 292.00 | CHF 292.00 | 0 |
| 2026-07-03 | CHF 289.85 | CHF 289.85 | CHF 289.85 | CHF 289.85 | 0 |
| 2026-07-02 | CHF 289.95 | CHF 289.95 | CHF 289.85 | CHF 289.85 | 21 |
| 2026-07-01 | CHF 295.20 | CHF 295.20 | CHF 288.15 | CHF 288.15 | 6 |
| 2026-06-30 | CHF 286.30 | CHF 286.30 | CHF 286.30 | CHF 286.30 | 0 |
| 2026-06-29 | CHF 279.00 | CHF 284.67 | CHF 279.00 | CHF 282.43 | 25 |
| 2026-06-26 | CHF 275.77 | CHF 275.77 | CHF 275.77 | CHF 275.77 | 0 |
| 2026-06-25 | CHF 280.00 | CHF 280.00 | CHF 272.70 | CHF 272.70 | 97 |
| 2026-06-24 | CHF 282.48 | CHF 282.79 | CHF 282.48 | CHF 282.79 | 20 |
| 2026-06-23 | CHF 283.23 | CHF 283.23 | CHF 278.00 | CHF 278.00 | 23 |
| 2026-06-22 | CHF 287.70 | CHF 287.70 | CHF 287.70 | CHF 287.70 | 23 |
| 2026-06-19 | CHF 291.53 | CHF 291.53 | CHF 291.53 | CHF 291.53 | 0 |
| 2026-06-18 | CHF 290.46 | CHF 290.46 | CHF 290.46 | CHF 290.46 | 0 |
| 2026-06-17 | CHF 287.01 | CHF 287.01 | CHF 287.01 | CHF 287.01 | 0 |
| 2026-06-16 | CHF 280.84 | CHF 280.84 | CHF 280.84 | CHF 280.84 | 0 |
| 2026-06-15 | CHF 280.84 | CHF 280.84 | CHF 280.84 | CHF 280.84 | 0 |
| 2026-06-12 | CHF 280.84 | CHF 280.84 | CHF 280.84 | CHF 280.84 | 0 |
| 2026-06-11 | CHF 285.00 | CHF 285.00 | CHF 275.81 | CHF 280.84 | 50 |
| 2026-06-10 | CHF 289.56 | CHF 289.56 | CHF 289.56 | CHF 289.56 | 0 |
| 2026-06-09 | CHF 289.56 | CHF 289.56 | CHF 289.56 | CHF 289.56 | 0 |
| 2026-06-08 | CHF 291.91 | CHF 291.91 | CHF 291.91 | CHF 291.91 | 0 |
| 2026-06-05 | CHF 291.91 | CHF 291.91 | CHF 291.91 | CHF 291.91 | 0 |
| 2026-06-04 | CHF 285.80 | CHF 285.80 | CHF 285.80 | CHF 285.80 | 0 |
| 2026-06-03 | CHF 285.80 | CHF 285.80 | CHF 285.80 | CHF 285.80 | 70 |
| 2026-06-02 | CHF 284.90 | CHF 284.90 | CHF 280.92 | CHF 280.92 | 20 |
| 2026-06-01 | CHF 297.32 | CHF 297.32 | CHF 297.32 | CHF 297.32 | 0 |
| 2026-05-29 | CHF 305.00 | CHF 305.00 | CHF 305.00 | CHF 305.00 | 0 |
| 2026-05-28 | CHF 305.00 | CHF 305.00 | CHF 305.00 | CHF 305.00 | 10 |
| 2026-05-27 | CHF 306.26 | CHF 306.26 | CHF 306.26 | CHF 306.26 | 0 |
| 2026-05-26 | CHF 305.38 | CHF 305.38 | CHF 305.38 | CHF 305.38 | 0 |
| 2026-05-22 | CHF 310.20 | CHF 310.20 | CHF 310.20 | CHF 310.20 | 1 |
| 2026-05-21 | CHF 312.31 | CHF 312.31 | CHF 312.31 | CHF 312.31 | 0 |
| 2026-05-20 | CHF 312.31 | CHF 312.31 | CHF 312.31 | CHF 312.31 | 10 |
| 2026-05-19 | CHF 308.16 | CHF 308.16 | CHF 308.16 | CHF 308.16 | 0 |
| 2026-05-18 | CHF 314.21 | CHF 314.21 | CHF 314.21 | CHF 314.21 | 0 |
| 2026-05-15 | CHF 309.10 | CHF 309.10 | CHF 309.10 | CHF 309.10 | 0 |
| 2026-05-13 | CHF 309.10 | CHF 309.10 | CHF 309.10 | CHF 309.10 | 0 |
| 2026-05-12 | CHF 308.50 | CHF 308.50 | CHF 305.64 | CHF 305.64 | 8 |
| 2026-05-11 | CHF 307.94 | CHF 307.94 | CHF 307.94 | CHF 307.94 | 0 |
| 2026-05-08 | CHF 313.66 | CHF 313.66 | CHF 313.66 | CHF 313.66 | 5 |
| 2026-05-07 | CHF 310.75 | CHF 310.75 | CHF 310.75 | CHF 310.75 | 0 |
| 2026-05-06 | CHF 312.03 | CHF 312.03 | CHF 312.03 | CHF 312.03 | 33 |
| 2026-05-05 | CHF 305.90 | CHF 305.90 | CHF 305.90 | CHF 305.90 | 0 |
| 2026-05-04 | CHF 316.11 | CHF 316.11 | CHF 308.05 | CHF 308.05 | 11 |
| 2026-04-30 | CHF 292.50 | CHF 292.50 | CHF 292.50 | CHF 292.50 | 0 |
| 2026-04-29 | CHF 276.38 | CHF 276.38 | CHF 276.38 | CHF 276.38 | 0 |
| 2026-04-28 | CHF 275.15 | CHF 275.15 | CHF 275.15 | CHF 275.15 | 0 |
| 2026-04-27 | CHF 273.13 | CHF 273.13 | CHF 273.13 | CHF 273.13 | 0 |
| 2026-04-24 | CHF 265.74 | CHF 265.74 | CHF 265.74 | CHF 265.74 | 0 |
| 2026-04-23 | CHF 265.54 | CHF 265.54 | CHF 265.54 | CHF 265.54 | 0 |
| 2026-04-22 | CHF 265.42 | CHF 265.42 | CHF 265.42 | CHF 265.42 | 0 |
| 2026-04-21 | CHF 270.50 | CHF 270.50 | CHF 265.42 | CHF 265.42 | 2 |
| 2026-04-20 | CHF 262.42 | CHF 262.42 | CHF 262.42 | CHF 262.42 | 0 |
| 2026-04-17 | CHF 262.42 | CHF 262.42 | CHF 262.42 | CHF 262.42 | 0 |
| 2026-04-16 | CHF 262.42 | CHF 262.42 | CHF 262.42 | CHF 262.42 | 0 |
| 2026-04-15 | CHF 259.00 | CHF 259.00 | CHF 259.00 | CHF 259.00 | 0 |
| 2026-04-14 | CHF 256.67 | CHF 256.67 | CHF 256.67 | CHF 256.67 | 0 |
| 2026-04-13 | CHF 249.59 | CHF 249.59 | CHF 249.59 | CHF 249.59 | 0 |
| 2026-04-10 | CHF 249.49 | CHF 249.49 | CHF 249.49 | CHF 249.49 | 0 |
| 2026-04-09 | CHF 248.47 | CHF 248.47 | CHF 248.47 | CHF 248.47 | 0 |
| 2026-04-08 | CHF 248.47 | CHF 248.47 | CHF 248.47 | CHF 248.47 | 0 |
| 2026-04-07 | CHF 238.82 | CHF 238.82 | CHF 238.82 | CHF 238.82 | 0 |
| 2026-04-02 | CHF 238.20 | CHF 238.20 | CHF 238.20 | CHF 238.20 | 100 |
| 2026-04-01 | CHF 226.50 | CHF 226.50 | CHF 226.24 | CHF 226.24 | 6 |
| 2026-03-31 | CHF 224.27 | CHF 224.27 | CHF 224.27 | CHF 224.27 | 0 |
| 2026-03-30 | CHF 220.79 | CHF 220.79 | CHF 220.79 | CHF 220.79 | 0 |
| 2026-03-27 | CHF 221.75 | CHF 221.75 | CHF 221.75 | CHF 221.75 | 0 |
| 2026-03-26 | CHF 232.06 | CHF 232.06 | CHF 232.06 | CHF 232.06 | 0 |
| 2026-03-25 | CHF 234.13 | CHF 234.13 | CHF 234.13 | CHF 234.13 | 0 |
| 2026-03-24 | CHF 238.89 | CHF 238.89 | CHF 238.89 | CHF 238.89 | 0 |
| 2026-03-23 | CHF 239.51 | CHF 239.51 | CHF 239.51 | CHF 239.51 | 0 |
| 2026-03-20 | CHF 243.00 | CHF 243.00 | CHF 243.00 | CHF 243.00 | 0 |
| 2026-03-19 | CHF 243.00 | CHF 243.00 | CHF 243.00 | CHF 243.00 | 0 |
| 2026-03-18 | CHF 240.71 | CHF 240.71 | CHF 240.71 | CHF 240.71 | 0 |
| 2026-03-17 | CHF 240.71 | CHF 240.71 | CHF 240.71 | CHF 240.71 | 0 |
| 2026-03-16 | CHF 242.14 | CHF 242.14 | CHF 242.14 | CHF 242.14 | 0 |
| 2026-03-13 | CHF 242.14 | CHF 242.14 | CHF 242.14 | CHF 242.14 | 3 |
| 2026-03-12 | CHF 239.54 | CHF 239.54 | CHF 239.54 | CHF 239.54 | 0 |
| 2026-03-11 | CHF 237.85 | CHF 237.85 | CHF 237.85 | CHF 237.85 | 0 |
| 2026-03-10 | CHF 234.63 | CHF 234.63 | CHF 234.63 | CHF 234.63 | 0 |
| 2026-03-09 | CHF 234.63 | CHF 234.63 | CHF 234.63 | CHF 234.63 | 0 |
| 2026-03-06 | CHF 236.05 | CHF 236.05 | CHF 236.05 | CHF 236.05 | 0 |
| 2026-03-05 | CHF 236.05 | CHF 236.05 | CHF 236.05 | CHF 236.05 | 0 |
| 2026-03-04 | CHF 237.11 | CHF 237.11 | CHF 237.11 | CHF 237.11 | 0 |
| 2026-03-03 | CHF 237.11 | CHF 237.11 | CHF 237.11 | CHF 237.11 | 0 |
| 2026-03-02 | CHF 238.68 | CHF 238.68 | CHF 238.68 | CHF 238.68 | 0 |
| 2026-02-27 | CHF 238.68 | CHF 238.68 | CHF 238.68 | CHF 238.68 | 0 |
| 2026-02-26 | CHF 239.35 | CHF 239.35 | CHF 239.35 | CHF 239.35 | 0 |
| 2026-02-25 | CHF 241.47 | CHF 241.47 | CHF 241.47 | CHF 241.47 | 0 |
| 2026-02-24 | CHF 241.47 | CHF 241.47 | CHF 241.47 | CHF 241.47 | 0 |
| 2026-02-23 | CHF 242.69 | CHF 242.69 | CHF 242.69 | CHF 242.69 | 12 |
| 2026-02-20 | CHF 242.20 | CHF 242.20 | CHF 242.20 | CHF 242.20 | 0 |
| 2026-02-19 | CHF 238.87 | CHF 238.87 | CHF 238.87 | CHF 238.87 | 42 |
| 2026-02-18 | CHF 233.64 | CHF 233.64 | CHF 233.64 | CHF 233.64 | 0 |
| 2026-02-17 | CHF 233.64 | CHF 233.64 | CHF 233.64 | CHF 233.64 | 0 |
| 2026-02-16 | CHF 236.09 | CHF 236.09 | CHF 236.09 | CHF 236.09 | 0 |
| 2026-02-13 | CHF 236.09 | CHF 236.09 | CHF 236.09 | CHF 236.09 | 0 |
| 2026-02-12 | CHF 240.67 | CHF 240.67 | CHF 240.67 | CHF 240.67 | 0 |
| 2026-02-11 | CHF 241.49 | CHF 241.49 | CHF 241.49 | CHF 241.49 | 0 |
| 2026-02-10 | CHF 244.93 | CHF 244.93 | CHF 244.93 | CHF 244.93 | 0 |
| 2026-02-09 | CHF 254.11 | CHF 254.11 | CHF 254.11 | CHF 254.11 | 23 |
| 2026-02-06 | CHF 251.04 | CHF 251.04 | CHF 251.04 | CHF 251.04 | 0 |
| 2026-02-05 | CHF 252.85 | CHF 252.85 | CHF 252.85 | CHF 252.85 | 0 |
| 2026-02-04 | CHF 260.38 | CHF 260.38 | CHF 260.38 | CHF 260.38 | 0 |
| 2026-02-03 | CHF 267.59 | CHF 267.59 | CHF 267.59 | CHF 267.59 | 0 |
| 2026-02-02 | CHF 269.84 | CHF 269.84 | CHF 269.84 | CHF 269.84 | 4 |
| 2026-01-30 | CHF 259.00 | CHF 259.00 | CHF 259.00 | CHF 259.00 | 0 |
| 2026-01-29 | CHF 259.00 | CHF 259.00 | CHF 259.00 | CHF 259.00 | 0 |
| 2026-01-28 | CHF 259.00 | CHF 259.00 | CHF 259.00 | CHF 259.00 | 0 |
| 2026-01-27 | CHF 259.00 | CHF 259.00 | CHF 259.00 | CHF 259.00 | 25 |
| 2026-01-26 | CHF 258.55 | CHF 258.55 | CHF 258.55 | CHF 258.55 | 4 |
| 2026-01-23 | CHF 261.26 | CHF 261.26 | CHF 261.26 | CHF 261.26 | 0 |
| 2026-01-22 | CHF 261.26 | CHF 261.26 | CHF 261.26 | CHF 261.26 | 0 |
| 2026-01-21 | CHF 255.71 | CHF 255.71 | CHF 255.71 | CHF 255.71 | 0 |
| 2026-01-20 | CHF 255.71 | CHF 255.71 | CHF 255.71 | CHF 255.71 | 0 |
| 2026-01-19 | CHF 255.71 | CHF 255.71 | CHF 255.71 | CHF 255.71 | 10 |