Alphabet Inc. ( GOOG) - Price History
Monthly price history for GOOG (Alphabet Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $365.76 | $365.76 |
| May 2026 | $376.43 | $376.43 |
| April 2026 | $381.94 | $381.94 |
| March 2026 | $286.86 | $286.86 |
| February 2026 | $311.21 | $311.43 |
| January 2026 | $338.29 | $338.53 |
| December 2025 | $313.58 | $313.80 |
| November 2025 | $319.69 | $320.12 |
| October 2025 | $281.44 | $281.82 |
| September 2025 | $243.22 | $243.55 |
| August 2025 | $213.05 | $213.53 |
| July 2025 | $192.43 | $192.86 |
| June 2025 | $176.99 | $177.39 |
| May 2025 | $172.26 | $172.85 |
| April 2025 | $160.34 | $160.89 |
| March 2025 | $155.69 | $156.23 |
| February 2025 | $171.43 | $172.22 |
| January 2025 | $204.66 | $205.60 |
| December 2024 | $189.57 | $190.44 |
| November 2024 | $169.52 | $170.49 |
| October 2024 | $171.70 | $172.69 |
| September 2024 | $166.24 | $167.19 |
| August 2024 | $163.95 | $165.11 |
| July 2024 | $171.94 | $173.15 |
| June 2024 | $182.13 | $183.42 |
| May 2024 | $172.54 | $173.96 |
| April 2024 | $163.30 | $164.64 |
| March 2024 | $151.02 | $152.26 |
| February 2024 | $138.64 | $139.78 |
| January 2024 | $140.64 | $141.80 |
| December 2023 | $139.78 | $140.93 |
| November 2023 | $132.83 | $133.92 |
| October 2023 | $124.28 | $125.30 |
| September 2023 | $130.78 | $131.85 |
| August 2023 | $136.23 | $137.35 |
| July 2023 | $132.03 | $133.11 |
| June 2023 | $119.98 | $120.97 |
| May 2023 | $122.36 | $123.37 |
| April 2023 | $107.34 | $108.22 |
| March 2023 | $103.15 | $104 |
| February 2023 | $89.56 | $90.30 |
| January 2023 | $99.06 | $99.87 |
| December 2022 | $88.01 | $88.73 |
| November 2022 | $100.62 | $101.45 |
| October 2022 | $93.89 | $94.66 |
| September 2022 | $95.37 | $96.15 |
| August 2022 | $108.26 | $109.15 |
| July 2022 | $115.69 | $116.64 |
| June 2022 | $108.48 | $2,187.45 |
| May 2022 | $113.11 | $2,280.78 |
| April 2022 | $114.03 | $2,299.33 |
| March 2022 | $138.51 | $2,792.99 |
| February 2022 | $133.79 | $2,697.82 |
| January 2022 | $134.59 | $2,713.97 |
| December 2021 | $143.50 | $2,893.59 |
| November 2021 | $141.29 | $2,849.04 |
| October 2021 | $147.06 | $2,965.41 |
| September 2021 | $132.18 | $2,665.31 |
| August 2021 | $144.28 | $2,909.24 |
| July 2021 | $134.12 | $2,704.42 |
| June 2021 | $124.30 | $2,506.32 |
| May 2021 | $119.60 | $2,411.56 |
| April 2021 | $119.52 | $2,410.12 |
| March 2021 | $102.59 | $2,068.63 |
| February 2021 | $101.01 | $2,036.86 |
| January 2021 | $91.04 | $1,835.74 |
| December 2020 | $86.88 | $1,751.88 |
| November 2020 | $87.32 | $1,760.74 |
| October 2020 | $80.39 | $1,621.01 |
| September 2020 | $72.88 | $1,469.60 |
| August 2020 | $81.04 | $1,634.18 |
| July 2020 | $73.54 | $1,482.96 |
| June 2020 | $70.10 | $1,413.61 |
| May 2020 | $70.86 | $1,428.92 |
| April 2020 | $66.88 | $1,348.66 |
| March 2020 | $57.67 | $1,162.81 |
| February 2020 | $66.42 | $1,339.33 |
| January 2020 | $71.13 | $1,434.23 |
| December 2019 | $66.31 | $1,337.02 |
| November 2019 | $64.72 | $1,304.96 |
| October 2019 | $62.49 | $1,260.11 |
| September 2019 | $60.45 | $1,219 |
| August 2019 | $58.92 | $1,188.10 |
| July 2019 | $60.34 | $1,216.68 |
| June 2019 | $53.60 | $1,080.91 |
| May 2019 | $54.73 | $1,103.63 |
| April 2019 | $58.94 | $1,188.48 |
| March 2019 | $58.19 | $1,173.31 |
| February 2019 | $55.54 | $1,119.92 |
| January 2019 | $55.36 | $1,116.37 |
| December 2018 | $51.36 | $1,035.61 |
| November 2018 | $54.28 | $1,094.43 |
| October 2018 | $53.40 | $1,076.77 |
| September 2018 | $59.19 | $1,193.47 |
| August 2018 | $60.41 | $1,218.19 |
| July 2018 | $60.37 | $1,217.26 |
| June 2018 | $55.33 | $1,115.65 |
| May 2018 | $53.81 | $1,084.99 |
| April 2018 | $50.45 | $1,017.33 |
| March 2018 | $51.17 | $1,031.79 |
| February 2018 | $54.79 | $1,104.73 |
| January 2018 | $58.02 | $1,169.94 |
| December 2017 | $51.89 | $1,046.40 |
| November 2017 | $50.66 | $1,021.41 |
| October 2017 | $50.42 | $1,016.64 |
| September 2017 | $47.56 | $959.11 |
| August 2017 | $46.58 | $939.33 |
| July 2017 | $46.15 | $930.50 |
| June 2017 | $45.07 | $908.73 |
| May 2017 | $47.85 | $964.86 |
| April 2017 | $44.93 | $905.96 |
| March 2017 | $41.14 | $829.56 |
| February 2017 | $40.82 | $823.21 |
| January 2017 | $39.52 | $796.79 |
| December 2016 | $38.28 | $771.82 |
| November 2016 | $37.59 | $758.04 |
| October 2016 | $38.91 | $784.54 |
| September 2016 | $38.55 | $777.29 |
| August 2016 | $38.04 | $767.05 |
| July 2016 | $38.13 | $768.79 |
| June 2016 | $34.32 | $692.10 |
| May 2016 | $36.49 | $735.72 |
| April 2016 | $34.37 | $693.01 |
| March 2016 | $36.94 | $744.95 |
| February 2016 | $34.60 | $697.77 |
| January 2016 | $36.84 | $742.95 |
| December 2015 | $37.64 | $758.88 |
| November 2015 | $36.83 | $742.60 |
| October 2015 | $35.25 | $710.81 |
| September 2015 | $30.17 | $608.42 |
| August 2015 | $30.66 | $618.25 |
| July 2015 | $31.03 | $625.61 |
| June 2015 | $25.81 | $520.51 |
| May 2015 | $26.39 | $532.11 |
| April 2015 | $26.65 | $537.34 |
| March 2015 | $27.10 | $548 |
| February 2015 | $27.62 | $558.40 |
| January 2015 | $26.44 | $534.52 |
| December 2014 | $26.03 | $526.40 |
| November 2014 | $26.80 | $541.83 |
| October 2014 | $27.65 | $559.08 |
| September 2014 | $28.56 | $577.36 |
| August 2014 | $28.27 | $571.60 |
| July 2014 | $28.27 | $571.60 |
| June 2014 | $28.45 | $575.28 |
| May 2014 | $27.69 | $559.89 |
| April 2014 | $26.05 | $526.66 |
| March 2014 | $27.55 | $556.97 |
| February 2014 | $30.03 | $1,215.65 |
| January 2014 | $29.17 | $1,180.97 |
| December 2013 | $27.69 | $1,120.71 |
| November 2013 | $26.18 | $1,059.59 |
| October 2013 | $25.46 | $1,030.58 |
| September 2013 | $21.64 | $875.91 |
| August 2013 | $20.92 | $846.90 |
| July 2013 | $21.93 | $887.75 |
| June 2013 | $21.75 | $880.37 |
| May 2013 | $21.52 | $871.22 |
| April 2013 | $20.37 | $824.57 |
| March 2013 | $19.62 | $794.19 |
| February 2013 | $19.79 | $801.20 |
| January 2013 | $18.67 | $755.69 |
| December 2012 | $17.48 | $707.38 |
| November 2012 | $17.25 | $698.37 |
| October 2012 | $16.81 | $680.30 |
| September 2012 | $18.64 | $754.50 |
| August 2012 | $16.92 | $685.09 |
| July 2012 | $15.64 | $632.97 |
| June 2012 | $14.33 | $580.07 |
| May 2012 | $14.35 | $580.86 |
| April 2012 | $14.94 | $604.85 |
| March 2012 | $15.84 | $641.24 |
| February 2012 | $15.27 | $618.25 |
| January 2012 | $14.33 | $580.11 |
| December 2011 | $15.96 | $645.90 |
| November 2011 | $14.81 | $599.39 |
| October 2011 | $14.64 | $592.64 |
| September 2011 | $12.72 | $515.04 |
| August 2011 | $13.36 | $540.96 |
| July 2011 | $14.91 | $603.69 |
| June 2011 | $12.51 | $506.38 |
| May 2011 | $13.07 | $529.02 |
| April 2011 | $13.44 | $544.10 |
| March 2011 | $14.50 | $586.76 |
| February 2011 | $15.15 | $613.40 |
| January 2011 | $14.83 | $600.36 |
| December 2010 | $14.67 | $593.97 |
| November 2010 | $13.73 | $555.71 |
| October 2010 | $15.16 | $613.70 |
| September 2010 | $12.99 | $525.79 |
| August 2010 | $11.12 | $450.02 |
| July 2010 | $11.98 | $484.85 |
| June 2010 | $10.99 | $444.95 |
| May 2010 | $12 | $485.63 |
| April 2010 | $12.99 | $525.70 |
| March 2010 | $14.01 | $567.12 |
| February 2010 | $13.01 | $526.80 |
| January 2010 | $13.09 | $529.94 |
| December 2009 | $15.32 | $619.98 |
| November 2009 | $14.40 | $583 |
| October 2009 | $13.24 | $536.12 |
| September 2009 | $12.25 | $495.85 |
| August 2009 | $11.40 | $461.67 |
| July 2009 | $10.94 | $443.05 |
| June 2009 | $10.42 | $421.59 |
| May 2009 | $10.31 | $417.23 |
| April 2009 | $9.78 | $395.97 |
| March 2009 | $8.60 | $348.06 |
| February 2009 | $8.35 | $337.99 |
| January 2009 | $8.36 | $338.53 |
| December 2008 | $7.60 | $307.65 |
| November 2008 | $7.24 | $292.96 |
| October 2008 | $8.88 | $359.36 |
| September 2008 | $9.89 | $400.52 |
| August 2008 | $11.44 | $463.29 |
| July 2008 | $11.70 | $473.75 |
| June 2008 | $13 | $526.42 |
| May 2008 | $14.47 | $585.80 |
| April 2008 | $14.19 | $574.29 |
| March 2008 | $10.88 | $440.47 |
| February 2008 | $11.64 | $471.18 |
| January 2008 | $13.94 | $564.30 |
| December 2007 | $17.08 | $691.48 |
| November 2007 | $17.12 | $693 |
| October 2007 | $17.47 | $707 |
| September 2007 | $14.01 | $567.27 |
| August 2007 | $12.73 | $515.25 |
| July 2007 | $12.60 | $510 |
| June 2007 | $12.91 | $522.70 |
| May 2007 | $12.30 | $497.91 |
| April 2007 | $11.64 | $471.38 |
| March 2007 | $11.32 | $458.16 |
| February 2007 | $11.10 | $449.45 |
| January 2007 | $12.39 | $501.50 |
| December 2006 | $11.38 | $460.48 |
| November 2006 | $11.98 | $484.81 |
| October 2006 | $11.77 | $476.39 |
| September 2006 | $9.93 | $401.90 |
| August 2006 | $9.35 | $378.53 |
| July 2006 | $9.55 | $386.60 |
| June 2006 | $10.36 | $419.33 |
| May 2006 | $9.18 | $371.82 |
| April 2006 | $10.32 | $417.94 |
| March 2006 | $9.63 | $390 |
| February 2006 | $8.96 | $362.62 |
| January 2006 | $10.69 | $432.66 |
| December 2005 | $10.25 | $414.86 |
| November 2005 | $10 | $404.91 |
| October 2005 | $9.19 | $372.14 |
| September 2005 | $7.82 | $316.46 |
| August 2005 | $7.06 | $286 |
| July 2005 | $7.11 | $287.76 |
| June 2005 | $7.27 | $294.15 |
| May 2005 | $6.85 | $277.27 |
| April 2005 | $5.44 | $220 |
| March 2005 | $4.46 | $180.51 |
| February 2005 | $4.64 | $187.99 |
| January 2005 | $4.83 | $195.62 |
| December 2004 | $4.76 | $192.79 |
| November 2004 | $4.50 | $181.98 |
| October 2004 | $4.71 | $190.64 |
| September 2004 | $3.20 | $129.60 |
| August 2004 | $2.53 | $102.37 |
GOOG
Price: $365.76
52 week price:
Dividend Yield: 0.23%
5-year range yield:
Forward Dividend Yield: 0.24%
Payout Ratio: 11.48%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 13.10 USD
P/E Ratio: 29.33
Exchange: NMS
Sector: Communication Services
Industry: Internet Content & Information
Country: United States
Volume: 25.9 million
Ebitda: 10.1 billionMarket Capitalization: 4.4 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 3