Advertisement
U.S. Markets open in 5 hrs 45 mins

Alphabet Inc. (GOOG.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
29.90+0.42 (+1.42%)
At close: 03:59PM EST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2024------
Nov 19, 202429.1229.9829.1229.9029.90172,665
Nov 18, 202429.1929.4529.0729.4829.48154,593
Nov 15, 202429.2029.2728.7829.0229.02235,840
Nov 14, 202429.9830.0329.3429.5929.59258,398
Nov 13, 202430.3830.3930.0330.0830.08188,881
Nov 12, 202430.1330.6430.1330.5330.53124,827
Nov 11, 202430.0830.3430.0030.3230.32123,419
Nov 08, 202430.2930.3329.9230.0030.00173,692
Nov 07, 202429.8830.4129.7930.3830.38248,962
Nov 06, 202429.1129.7429.1129.7029.70255,431
Nov 05, 202428.4828.6628.4028.5328.53160,876
Nov 04, 202428.4828.6228.2528.4428.44173,997
Nov 01, 202428.6228.9728.3928.7528.75308,155
Oct 31, 202429.0829.7228.7928.7928.79602,986
Oct 30, 202430.2130.6029.3029.3629.36438,946
Oct 29, 202428.2628.6628.1228.5328.53466,470
Oct 28, 202428.5028.5027.6528.0828.08414,336
Oct 25, 202427.5927.8927.5427.8527.85152,958
Oct 24, 202427.3727.5227.1527.4227.42216,129
Oct 23, 202427.7127.9027.3027.4327.43153,331
Oct 22, 202427.5227.9027.4927.8427.84121,917
Oct 21, 202427.5427.7227.4027.6327.63158,457
Oct 18, 202427.5427.7327.5027.5427.5480,192
Oct 17, 202427.9628.0027.4327.4827.48192,176
Oct 16, 202427.7327.9027.5527.8627.8689,491
Oct 15, 202427.9528.1627.7127.8327.83176,657
Oct 11, 202427.1827.5727.1027.4727.47142,125
Oct 10, 202427.0627.3926.9727.2027.20119,885
Oct 09, 202427.4427.7026.8727.1727.17425,657
Oct 08, 202427.5427.7127.4127.6427.64120,123
Oct 07, 202428.2428.3027.3927.4127.41118,613
Oct 04, 202428.1828.2727.8828.1228.1298,319
Oct 03, 202427.6828.0027.6327.8727.87103,238
Oct 02, 202427.9528.1227.7527.9227.92111,482
Oct 01, 202428.0728.4027.6828.1128.1188,136
Sep 30, 202427.5227.9027.5027.8727.8768,779
Sep 27, 202427.5827.5827.5827.5827.58100
Sep 26, 202427.5027.5927.3027.3627.3689,864
Sep 25, 202427.2227.4127.1727.2227.2293,398
Sep 24, 202427.4427.4727.0727.3327.3384,604
Sep 23, 202427.6627.8027.2427.2527.25102,675
Sep 20, 202427.5027.5127.2527.5327.5311,593
Sep 19, 202427.5427.5427.1627.3127.31153,002
Sep 18, 202426.9126.9926.6726.8826.8863,804
Sep 17, 202426.6726.9826.6326.7926.79168,432
Sep 16, 202426.4526.5826.3226.5726.57134,138
Sep 13, 202426.1926.6026.1026.4726.47188,304
Sep 12, 202425.9026.0225.6526.0226.02382,948
Sep 11, 202425.2925.4924.8425.4725.47178,347
Sep 10, 202425.2225.4124.9825.0525.05186,169
Sep 09, 202425.6325.8124.7625.0025.00328,772
Sep 06, 202426.4526.5925.4025.4325.43204,901
Sep 05, 202426.3126.8626.3126.4826.48132,747
Sep 04, 202426.4726.7526.3326.3826.38102,592
Sep 03, 202427.2227.2326.3826.5126.51204,653
Aug 30, 202427.5227.6027.3427.5927.5996,159
Aug 29, 202427.7828.0327.1027.3627.36132,528
Aug 28, 202427.8427.9727.3227.5327.5365,673
Aug 27, 202428.0728.1227.7927.8327.83104,503
Aug 26, 202428.1428.3127.8328.1028.1075,801
Aug 23, 202427.8828.0727.7328.0428.0468,880
Aug 22, 202428.3128.3127.6227.6727.6796,708
Aug 21, 202427.9528.2027.8628.0528.05103,378
Aug 20, 202428.2728.4828.2228.2828.28109,518
Aug 19, 202427.9628.1627.8028.1728.17188,505
Aug 16, 202427.3027.9327.2227.5827.58147,481
Aug 15, 202427.0727.3527.0127.2827.28221,092
Aug 14, 202427.4127.5826.6727.1127.11323,940
Aug 13, 202427.6427.8727.6027.8027.80112,802
Aug 12, 202427.8027.8527.3827.4327.4377,529
Aug 09, 202427.0927.7126.9527.7127.7162,318
Aug 08, 202427.1327.6827.1327.4427.4498,025
Aug 07, 202427.2627.5626.8426.9226.92126,210
Aug 06, 202426.9827.1526.4526.9026.90294,375
Aug 02, 202428.0728.4627.8528.2028.20303,344
Aug 01, 202428.7929.3828.5728.8828.88142,585
Jul 31, 202429.2529.3828.7729.0529.0594,022
Jul 30, 202428.7228.9428.5028.7828.7878,521
Jul 29, 202428.5928.8228.4428.6828.68101,407
Jul 26, 202428.2828.4427.8028.2328.23163,236
Jul 25, 202429.1029.3328.3428.3428.34359,754
Jul 24, 202429.3229.8029.0729.2629.26330,270
Jul 23, 202430.8731.0230.7330.8130.81214,109
Jul 22, 202430.4830.8830.4630.7430.74203,138
Jul 19, 202430.2030.4529.9830.0630.0645,543
Jul 18, 202430.7930.8029.8530.0630.06173,541
Jul 17, 202430.8830.9930.4530.6230.62122,563
Jul 16, 202431.7231.8331.0431.0931.09100,299
Jul 15, 202431.2831.7931.2831.4931.4959,137
Jul 12, 202431.2631.6131.2131.2731.27149,767
Jul 11, 202432.1432.2331.3131.4531.45186,838
Jul 10, 202432.0332.3932.0032.3332.33126,177
Jul 09, 202432.1632.3031.9131.9431.9467,535
Jul 08, 202432.1132.1431.7531.9531.95111,412
Jul 05, 202431.4932.2431.4432.2332.23150,909
Jul 04, 202431.7331.8731.5331.7031.7021,893
Jul 03, 202431.2731.4931.1031.4931.4966,360
Jul 02, 202430.8031.3430.7031.2931.2969,256
Jun 28, 202431.1031.2730.7630.8030.80152,147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...