Alphabet Stock Price History
NASDAQ: GOOGTechnologyComputer Software: Programming Data ProcessingUSD
347.86+3.00 (+0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOOG price history at a glance
The price history for Alphabet (GOOG) on this page begins on August 16, 2004, when the stock closed at $2.70; it most recently closed at $347.86 on October 5, 2026. The highest price in this record is $404.47, reached on May 18, 2026; the latest close is 14.0% below that peak. Across the 21 complete calendar years in the table, GOOG finished higher in 17 and lower in 4. Its best year was 2005 (+115.2%) and its worst was 2008 (-51.1%).
Over roughly 22 years the share price changed +12795.2%, a 24.5% compound annual price return (excluding dividends). In the last 12 months alone, GOOG has gained 43.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $404.47
- Date of high
- May 18, 2026
- Low since 2004
- $2.39
- Date of low
- Aug 16, 2004
- 52-week high
- $404.47
- 52-week low
- $240.75
- IPO year
- 2004
- Last close
- $347.86
GOOG returns
1 week
+2.21%
1 month
+5.93%
3 months
-2.02%
6 months
+10.18%
Year to date
+10.85%
1 year
+43.62%
3 years
+151.02%
5 years
+145.53%
GOOG price return, excluding dividends.
GOOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 347.86 | +10.32% |
| 2025 | 315.32 | +63.27% |
| 2024 | 193.13 | +37.04% |
| 2023 | 140.93 | +58.83% |
| 2022 | 88.73 | -38.67% |
| 2021 | 144.68 | +65.17% |
| 2020 | 87.59 | +28.75% |
| 2019 | 68.03 | +27.08% |
| 2018 | 53.54 | +2.32% |
| 2017 | 52.32 | +35.58% |
| 2016 | 38.59 | +1.71% |
| 2015 | 37.94 | +45.00% |
| 2014 | 26.17 | -4.92% |
| 2013 | 27.52 | +49.73% |
| 2012 | 18.38 | +14.25% |
| 2011 | 16.09 | +8.74% |
| 2010 | 14.79 | -4.20% |
| 2009 | 15.44 | +92.95% |
| 2008 | 8.00 | -51.09% |
| 2007 | 16.36 | +42.68% |
| 2006 | 11.47 | +11.00% |
| 2005 | 10.33 | +115.19% |
| 2004* | 4.80 | +78.00% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
GOOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 348.01 | 351.06 | 346.88 | 347.86 | +0.87% | |
| 350.15 | 353.53 | 343.51 | 344.86 | -0.72% | |
| 343.63 | 347.49 | 340.28 | 347.37 | +0.81% | |
| 344.64 | 345.67 | 341.70 | 344.59 | +0.22% | |
| 339.21 | 344.99 | 339.15 | 343.83 | +1.02% | |
| 338.10 | 342.78 | 337.96 | 340.35 | +1.62% | |
| 347.76 | 350.09 | 332.65 | 334.93 | -1.71% | |
| 340.65 | 349.06 | 337.72 | 340.74 | +1.01% | |
| 338.54 | 339.64 | 335.02 | 337.32 | -0.54% | |
| 337.60 | 340.11 | 336.60 | 339.16 | -0.56% | |
| 338.93 | 343.60 | 337.91 | 341.08 | +0.61% | |
| 333.00 | 339.31 | 332.81 | 339.01 | +1.20% | |
| 346.30 | 346.33 | 334.20 | 334.98 | -3.58% | |
| 353.24 | 359.98 | 345.74 | 347.41 | -0.99% | |
| 346.19 | 353.30 | 344.80 | 350.87 | +1.88% | |
| 351.22 | 355.13 | 343.87 | 344.41 | +0.21% | |
| 345.00 | 345.97 | 340.50 | 343.68 | +1.27% | |
| 343.36 | 344.70 | 337.45 | 339.36 | -0.61% | |
| 343.34 | 344.36 | 339.18 | 341.43 | -1.24% | |
| 339.11 | 346.45 | 338.74 | 345.71 | +3.06% | |
| 332.73 | 339.95 | 332.55 | 335.45 | +1.53% | |
| 326.08 | 330.89 | 325.65 | 330.39 | +0.61% | |
| 329.12 | 329.34 | 325.63 | 328.38 | -2.09% | |
| 331.99 | 336.48 | 330.39 | 335.38 | +0.02% | |
| 339.18 | 340.18 | 333.75 | 335.31 | -1.11% | |
| 336.51 | 340.85 | 336.31 | 339.08 | +1.59% | |
| 330.77 | 336.51 | 329.52 | 333.78 | +0.53% | |
| 332.25 | 333.95 | 329.29 | 332.03 | -1.01% | |
| 340.02 | 340.63 | 333.43 | 335.41 | -2.18% | |
| 337.61 | 345.43 | 337.28 | 342.88 | +1.53% | |
| 336.30 | 338.81 | 335.40 | 337.71 | -0.41% | |
| 343.18 | 343.19 | 337.01 | 339.10 | -1.23% | |
| 345.97 | 346.70 | 342.15 | 343.34 | -0.36% | |
| 340.74 | 348.08 | 339.62 | 344.59 | +0.83% | |
| 340.28 | 343.29 | 337.81 | 341.75 | +1.05% | |
| 339.69 | 340.80 | 336.17 | 338.20 | -1.02% | |
| 339.81 | 343.56 | 338.05 | 341.70 | +0.12% | |
| 339.90 | 342.39 | 337.52 | 341.28 | -0.05% | |
| 344.06 | 345.05 | 339.57 | 341.45 | -0.61% | |
| 344.26 | 348.06 | 342.07 | 343.54 | -0.12% | |
| 344.57 | 345.83 | 342.40 | 343.94 | +0.46% | |
| 345.33 | 345.50 | 339.82 | 342.37 | -0.18% | |
| 354.00 | 355.00 | 342.57 | 343.00 | -3.61% | |
| 354.24 | 355.93 | 351.47 | 355.84 | +0.67% | |
| 355.28 | 357.55 | 352.82 | 353.47 | -0.88% | |
| 358.79 | 361.96 | 355.83 | 356.62 | -0.97% | |
| 380.00 | 381.81 | 355.16 | 360.13 | -4.05% | |
| 366.52 | 377.67 | 366.16 | 375.35 | +0.77% | |
| 365.30 | 376.10 | 363.26 | 372.47 | +4.44% | |
| 340.07 | 358.88 | 339.16 | 356.65 | +6.88% | |
| 333.08 | 335.45 | 329.82 | 333.68 | -0.62% | |
| 333.50 | 341.98 | 330.41 | 335.76 | +0.95% | |
| 327.80 | 335.21 | 324.54 | 332.60 | +1.85% | |
| 324.74 | 330.10 | 324.41 | 326.57 | +2.34% | |
| 318.30 | 323.98 | 317.50 | 319.09 | +0.24% | |
| 321.63 | 324.45 | 314.89 | 318.34 | -6.89% | |
| 347.18 | 349.45 | 341.64 | 341.91 | -1.24% | |
| 350.56 | 350.74 | 346.01 | 346.19 | -1.47% | |
| 350.17 | 359.49 | 350.01 | 351.37 | +1.52% | |
| 345.77 | 348.17 | 341.13 | 346.12 | -2.17% | |
| 372.17 | 374.35 | 351.67 | 353.81 | -4.43% | |
| 356.01 | 372.14 | 355.67 | 370.21 | +3.60% | |
| 348.84 | 357.88 | 348.84 | 357.33 | +1.90% | |
| 353.99 | 355.75 | 349.82 | 350.67 | -1.23% | |
| 354.95 | 355.68 | 350.70 | 355.03 | -0.34% | |
| 351.09 | 356.73 | 348.66 | 356.24 | -0.69% | |
| 362.21 | 364.98 | 354.70 | 358.71 | -1.35% | |
| 367.24 | 370.89 | 362.42 | 363.62 | -0.35% | |
| 358.20 | 365.68 | 354.19 | 364.90 | +2.45% | |
| 356.15 | 360.99 | 350.32 | 356.18 | -0.48% | |
| 354.62 | 359.56 | 353.23 | 357.89 | +1.29% | |
| 350.96 | 355.39 | 348.11 | 353.33 | +0.58% | |
| 339.95 | 351.97 | 338.81 | 351.28 | +4.96% | |
| 340.98 | 344.12 | 333.69 | 334.69 | -2.19% | |
| 336.92 | 343.19 | 335.90 | 342.19 | -0.83% | |
| 348.72 | 352.83 | 341.50 | 345.04 | -0.30% | |
| 340.11 | 348.72 | 339.72 | 346.08 | -0.77% | |
| 357.14 | 358.20 | 340.94 | 348.78 | -5.08% | |
| 363.89 | 369.00 | 356.61 | 367.46 | +1.48% | |
| 367.05 | 370.15 | 360.23 | 362.10 | -2.43% | |
| 367.47 | 373.60 | 365.32 | 371.10 | +1.09% | |
| 365.99 | 370.65 | 364.65 | 367.11 | +2.50% | |
| 361.10 | 364.77 | 353.34 | 358.16 | +0.45% | |
| 353.05 | 358.01 | 343.63 | 356.56 | +0.92% | |
| 361.05 | 366.31 | 352.81 | 353.32 | -2.48% | |
| 364.89 | 369.69 | 354.72 | 362.29 | +0.31% | |
| 362.49 | 363.38 | 357.89 | 361.17 | -1.25% | |
| 363.38 | 369.20 | 361.63 | 365.76 | -0.95% | |
| 355.44 | 369.86 | 354.80 | 369.27 | +3.82% | |
| 358.34 | 362.50 | 354.38 | 355.68 | -0.76% | |
| 363.16 | 369.79 | 355.00 | 358.39 | -3.81% | |
| 372.58 | 374.60 | 369.71 | 372.58 | -1.02% | |
| 381.23 | 381.65 | 374.30 | 376.43 | -2.51% | |
| 383.86 | 390.00 | 381.25 | 386.12 | +0.34% | |
| 382.77 | 389.73 | 382.00 | 384.83 | -0.00% | |
| 381.00 | 385.39 | 379.14 | 384.84 | +1.44% | |
| 383.26 | 384.87 | 378.26 | 379.38 | -1.07% | |
| 382.01 | 388.68 | 379.48 | 383.47 | -0.37% | |
| 385.04 | 390.70 | 380.00 | 384.90 | 0.00% | |
| 393.30 | 393.36 | 383.00 | 384.90 | -2.09% | |
| 392.13 | 404.47 | 390.90 | 393.11 | -0.05% | |
| 393.22 | 395.88 | 389.76 | 393.32 | -0.97% | |
| 393.79 | 399.10 | 392.73 | 397.17 | -0.47% | |
| 381.91 | 399.93 | 381.58 | 399.04 | +3.97% | |
| 385.00 | 386.44 | 379.72 | 383.82 | -0.76% | |
| 390.69 | 394.33 | 386.23 | 386.77 | -2.59% | |
| 394.27 | 398.37 | 393.67 | 397.05 | +0.44% | |
| 397.06 | 397.36 | 390.31 | 395.30 | +0.04% | |
| 389.59 | 396.38 | 387.10 | 395.14 | +2.83% | |
| 381.87 | 388.96 | 380.35 | 384.27 | +1.22% | |
| 382.32 | 384.18 | 376.77 | 379.64 | -0.93% | |
| 377.98 | 383.39 | 375.26 | 383.22 | +0.34% | |
| 371.26 | 382.63 | 363.09 | 381.94 | +9.97% | |
| 345.48 | 353.40 | 342.43 | 347.31 | -0.05% | |
| 346.92 | 349.90 | 344.28 | 347.50 | -0.29% | |
| 343.88 | 350.90 | 340.81 | 348.52 | +1.81% | |
| 337.72 | 343.69 | 334.05 | 342.32 | +1.35% | |
| 339.58 | 340.16 | 335.06 | 337.75 | +0.01% | |
| 334.89 | 338.03 | 332.96 | 337.73 | +2.20% | |
| 335.59 | 337.17 | 329.63 | 330.47 | -1.47% | |
| 338.56 | 339.16 | 334.63 | 335.40 | -1.18% | |
| 334.43 | 339.99 | 333.29 | 339.40 | +1.99% | |
| 335.85 | 337.38 | 331.65 | 332.77 | -0.51% | |
| 330.56 | 335.00 | 328.66 | 334.47 | +1.18% | |
| 322.07 | 330.64 | 321.15 | 330.58 | +3.56% | |
| 315.42 | 319.43 | 313.69 | 319.21 | +1.11% | |
| 318.23 | 319.50 | 314.54 | 315.72 | -0.21% | |
| 313.19 | 317.43 | 309.47 | 316.37 | +0.52% | |
| 317.83 | 319.39 | 312.71 | 314.74 | +3.56% | |
| 300.14 | 304.10 | 295.43 | 303.93 | +2.11% | |
| 294.70 | 298.43 | 293.79 | 297.66 | +1.09% | |
| 288.99 | 295.90 | 287.57 | 294.46 | -0.15% | |
| 289.98 | 297.99 | 289.47 | 294.90 | +2.80% | |
| 277.54 | 287.05 | 276.76 | 286.86 | +5.02% | |
| 275.44 | 276.26 | 271.54 | 273.14 | -0.23% | |
| 277.40 | 279.09 | 273.48 | 273.76 | -2.49% | |
| 286.19 | 286.52 | 279.05 | 280.74 | -3.06% | |
| 292.15 | 294.66 | 287.37 | 289.59 | +0.13% | |
| 296.21 | 297.10 | 288.86 | 289.20 | -3.28% | |
| 300.53 | 303.37 | 298.03 | 299.02 | +0.08% | |
| 304.07 | 304.37 | 296.75 | 298.79 | -2.27% | |
| 303.21 | 306.68 | 301.00 | 305.73 | -0.19% | |
| 307.91 | 310.75 | 305.55 | 306.30 | -1.01% | |
| 304.67 | 310.05 | 304.35 | 309.41 | +1.64% | |
| 303.60 | 305.57 | 301.81 | 304.42 | +0.98% | |
| 306.66 | 307.26 | 299.78 | 301.46 | -0.58% | |
| 306.21 | 308.64 | 300.84 | 303.21 | -1.69% | |
| 306.30 | 311.07 | 305.84 | 308.42 | +0.49% | |
| 305.88 | 309.15 | 305.31 | 306.93 | +0.30% | |
| 294.14 | 306.50 | 293.93 | 306.01 | +2.58% | |
| 296.07 | 300.33 | 295.25 | 298.30 | -0.87% | |
| 303.20 | 303.37 | 298.07 | 300.91 | -0.84% | |
| 302.69 | 305.46 | 300.80 | 303.45 | -0.04% | |
| 298.42 | 303.94 | 296.70 | 303.56 | -0.91% | |
| 302.97 | 308.14 | 301.06 | 306.36 | -1.63% | |
| 303.94 | 312.08 | 303.59 | 311.43 | +1.39% | |
| 312.81 | 313.00 | 302.41 | 307.15 | -1.88% | |
| 312.12 | 313.66 | 309.36 | 313.03 | +0.68% | |
| 310.64 | 312.37 | 306.09 | 310.92 | -0.25% | |
| 319.14 | 319.46 | 309.99 | 311.69 | -1.02% | |
| 304.80 | 316.76 | 304.42 | 314.90 | +3.74% | |
| 302.52 | 306.03 | 300.67 | 303.56 | -0.13% | |
| 302.43 | 305.91 | 301.98 | 303.94 | +0.37% | |
| 300.64 | 304.89 | 296.90 | 302.82 | -1.05% | |
| 307.99 | 308.89 | 303.90 | 306.02 | -1.08% | |
| 312.35 | 316.48 | 308.15 | 309.37 | -0.63% | |
| 318.96 | 321.05 | 310.13 | 311.33 | -2.29% | |
| 320.91 | 321.63 | 314.66 | 318.63 | -1.78% | |
| 321.24 | 327.74 | 317.70 | 324.40 | +0.40% | |
| 327.35 | 330.64 | 320.15 | 323.10 | -2.48% | |
| 313.20 | 332.64 | 306.92 | 331.33 | -0.60% | |
| 343.76 | 344.25 | 329.37 | 333.34 | -2.16% | |
| 348.52 | 350.15 | 338.59 | 340.70 | -1.22% | |
| 336.55 | 345.17 | 336.01 | 344.90 | +1.88% | |
| 334.46 | 340.29 | 332.64 | 338.53 | -0.04% | |
| 340.35 | 342.29 | 326.72 | 338.66 | +0.71% | |
| 336.61 | 337.63 | 332.13 | 336.28 | +0.38% | |
| 335.63 | 338.22 | 333.75 | 335.00 | +0.42% | |
| 328.20 | 336.35 | 327.49 | 333.59 | +1.57% | |
| 332.66 | 334.03 | 327.97 | 328.43 | -0.73% | |
| 334.27 | 335.21 | 328.88 | 330.84 | +0.75% | |
| 321.10 | 332.73 | 319.54 | 328.38 | +1.93% | |
| 321.24 | 328.09 | 320.89 | 322.16 | -2.48% | |
| 334.94 | 335.24 | 328.17 | 330.34 | -0.85% | |
| 338.06 | 338.13 | 331.29 | 333.16 | -0.94% | |
| 334.99 | 337.03 | 331.14 | 336.31 | -0.04% | |
| 335.28 | 341.20 | 334.35 | 336.43 | +1.11% | |
| 326.50 | 334.44 | 325.51 | 332.73 | +1.09% | |
| 327.49 | 331.48 | 326.25 | 329.14 | +0.96% | |
| 329.27 | 330.54 | 321.99 | 326.01 | +1.11% | |
| 314.57 | 326.47 | 314.50 | 322.43 | +2.51% | |
| 317.31 | 321.56 | 312.34 | 314.55 | -0.87% | |
| 317.70 | 319.25 | 315.25 | 317.32 | +0.63% | |
| 317.59 | 322.91 | 310.65 | 315.32 | +0.48% | |
| 313.37 | 315.39 | 312.20 | 313.80 | -0.24% | |
| 313.41 | 317.70 | 313.25 | 314.55 | +0.05% | |
| 312.82 | 314.97 | 311.90 | 314.39 | -0.18% | |
| 315.92 | 316.56 | 313.72 | 314.96 | -0.22% | |
| 316.15 | 316.29 | 313.32 | 315.67 | -0.00% | |
| 311.14 | 316.30 | 310.75 | 315.68 | +1.40% | |
| 311.23 | 311.70 | 306.59 | 311.33 | +0.88% | |
| 303.27 | 308.99 | 302.34 | 308.61 | +1.60% | |
| 303.06 | 305.26 | 300.63 | 303.75 | +1.91% | |
| 309.01 | 309.20 | 297.45 | 298.06 | -3.14% | |
| 306.00 | 311.85 | 303.83 | 307.73 | -0.51% | |
| 312.63 | 312.70 | 305.74 | 309.32 | -0.39% | |
| 314.80 | 316.14 | 306.96 | 310.52 | -1.01% | |
| 321.10 | 321.99 | 309.88 | 313.70 | -2.27% | |
| 316.62 | 321.87 | 315.40 | 321.00 | +1.02% | |
| 313.10 | 318.71 | 312.62 | 317.75 | +1.05% | |
| 321.03 | 321.23 | 311.91 | 314.45 | -2.37% | |
| 320.00 | 323.83 | 319.98 | 322.09 | +1.16% | |
| 323.05 | 323.10 | 315.59 | 318.39 | -0.70% | |
| 316.03 | 322.04 | 314.28 | 320.62 | +1.46% | |
| 316.90 | 318.60 | 314.22 | 316.02 | +0.29% | |
| 317.48 | 319.63 | 313.98 | 315.12 | -1.56% | |
| 323.43 | 326.88 | 316.94 | 320.12 | -0.05% | |
| 320.78 | 324.99 | 317.20 | 320.28 | -1.04% | |
| 326.80 | 328.67 | 317.82 | 323.64 | +1.62% | |
| 311.01 | 319.80 | 309.40 | 318.47 | +6.28% | |
| 296.87 | 303.96 | 294.36 | 299.65 | +3.33% | |
| 304.74 | 306.89 | 289.17 | 289.98 | -1.03% | |
| 287.69 | 304.25 | 287.67 | 292.99 | +2.82% | |
| 288.49 | 289.44 | 279.01 | 284.96 | -0.22% | |
| 286.40 | 294.52 | 284.23 | 285.60 | +3.11% | |
| 271.90 | 279.15 | 271.41 | 276.98 | -0.77% | |
| 282.99 | 283.51 | 278.00 | 279.12 | -2.89% | |
| 292.09 | 292.36 | 284.38 | 287.43 | -1.48% | |
| 288.20 | 292.34 | 287.88 | 291.74 | +0.40% | |
| 285.27 | 291.46 | 283.54 | 290.59 | +3.89% | |
| 284.21 | 284.50 | 275.74 | 279.70 | -1.98% | |
| 285.74 | 288.81 | 281.62 | 285.34 | +0.21% | |
| 279.38 | 286.70 | 277.88 | 284.75 | +2.41% | |
| 277.07 | 281.83 | 276.87 | 278.06 | -2.13% | |
| 282.42 | 285.94 | 280.37 | 284.12 | +0.82% | |
| 283.21 | 286.29 | 277.52 | 281.82 | -0.03% | |
| 291.72 | 291.93 | 280.45 | 281.90 | +2.45% | |
| 268.61 | 275.97 | 268.43 | 275.17 | +2.51% | |
| 270.20 | 271.38 | 267.17 | 268.43 | -0.56% | |
| 265.36 | 270.80 | 264.94 | 269.93 | +3.62% | |
| 257.30 | 262.51 | 256.10 | 260.51 | +2.67% | |
| 253.70 | 255.86 | 252.77 | 253.73 | +0.48% | |
| 255.01 | 257.18 | 250.45 | 252.53 | +0.47% | |
| 255.25 | 255.38 | 244.67 | 251.34 | -2.21% | |
| 255.23 | 257.88 | 254.60 | 257.02 | +1.27% | |
| 251.35 | 254.88 | 248.59 | 253.79 | +0.76% | |
| 252.47 | 257.58 | 250.67 | 251.88 | +0.07% | |
| 248.09 | 252.76 | 246.79 | 251.71 | +2.24% | |
| 241.76 | 248.03 | 241.18 | 246.19 | +0.63% | |
| 241.03 | 244.99 | 240.75 | 244.64 | +3.01% | |
| 242.16 | 244.84 | 236.69 | 237.49 | -1.95% | |
| 245.06 | 245.56 | 239.68 | 242.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GOOG chart for longer ranges.