Alphabet Inc. ( GOOG) - Price History
Monthly price history for GOOG (Alphabet Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $318.34 | $318.34 |
| June 2026 | $353.33 | $353.33 |
| May 2026 | $376.20 | $376.43 |
| April 2026 | $381.71 | $381.94 |
| March 2026 | $286.69 | $286.86 |
| February 2026 | $311.02 | $311.43 |
| January 2026 | $338.09 | $338.53 |
| December 2025 | $313.39 | $313.80 |
| November 2025 | $319.49 | $320.12 |
| October 2025 | $281.27 | $281.82 |
| September 2025 | $243.07 | $243.55 |
| August 2025 | $212.92 | $213.53 |
| July 2025 | $192.31 | $192.86 |
| June 2025 | $176.88 | $177.39 |
| May 2025 | $172.15 | $172.85 |
| April 2025 | $160.24 | $160.89 |
| March 2025 | $155.60 | $156.23 |
| February 2025 | $171.33 | $172.22 |
| January 2025 | $204.54 | $205.60 |
| December 2024 | $189.45 | $190.44 |
| November 2024 | $169.42 | $170.49 |
| October 2024 | $171.60 | $172.69 |
| September 2024 | $166.14 | $167.19 |
| August 2024 | $163.85 | $165.11 |
| July 2024 | $171.83 | $173.15 |
| June 2024 | $182.02 | $183.42 |
| May 2024 | $172.44 | $173.96 |
| April 2024 | $163.20 | $164.64 |
| March 2024 | $150.93 | $152.26 |
| February 2024 | $138.56 | $139.78 |
| January 2024 | $140.56 | $141.80 |
| December 2023 | $139.70 | $140.93 |
| November 2023 | $132.75 | $133.92 |
| October 2023 | $124.20 | $125.30 |
| September 2023 | $130.70 | $131.85 |
| August 2023 | $136.15 | $137.35 |
| July 2023 | $131.95 | $133.11 |
| June 2023 | $119.91 | $120.97 |
| May 2023 | $122.29 | $123.37 |
| April 2023 | $107.27 | $108.22 |
| March 2023 | $103.09 | $104 |
| February 2023 | $89.51 | $90.30 |
| January 2023 | $99 | $99.87 |
| December 2022 | $87.95 | $88.73 |
| November 2022 | $100.56 | $101.45 |
| October 2022 | $93.83 | $94.66 |
| September 2022 | $95.31 | $96.15 |
| August 2022 | $108.20 | $109.15 |
| July 2022 | $115.62 | $116.64 |
| June 2022 | $108.42 | $2,187.45 |
| May 2022 | $113.04 | $2,280.78 |
| April 2022 | $113.96 | $2,299.33 |
| March 2022 | $138.43 | $2,792.99 |
| February 2022 | $133.71 | $2,697.82 |
| January 2022 | $134.51 | $2,713.97 |
| December 2021 | $143.42 | $2,893.59 |
| November 2021 | $141.21 | $2,849.04 |
| October 2021 | $146.98 | $2,965.41 |
| September 2021 | $132.10 | $2,665.31 |
| August 2021 | $144.19 | $2,909.24 |
| July 2021 | $134.04 | $2,704.42 |
| June 2021 | $124.22 | $2,506.32 |
| May 2021 | $119.52 | $2,411.56 |
| April 2021 | $119.45 | $2,410.12 |
| March 2021 | $102.53 | $2,068.63 |
| February 2021 | $100.95 | $2,036.86 |
| January 2021 | $90.98 | $1,835.74 |
| December 2020 | $86.83 | $1,751.88 |
| November 2020 | $87.27 | $1,760.74 |
| October 2020 | $80.34 | $1,621.01 |
| September 2020 | $72.84 | $1,469.60 |
| August 2020 | $81 | $1,634.18 |
| July 2020 | $73.50 | $1,482.96 |
| June 2020 | $70.06 | $1,413.61 |
| May 2020 | $70.82 | $1,428.92 |
| April 2020 | $66.84 | $1,348.66 |
| March 2020 | $57.63 | $1,162.81 |
| February 2020 | $66.38 | $1,339.33 |
| January 2020 | $71.08 | $1,434.23 |
| December 2019 | $66.27 | $1,337.02 |
| November 2019 | $64.68 | $1,304.96 |
| October 2019 | $62.46 | $1,260.11 |
| September 2019 | $60.42 | $1,219 |
| August 2019 | $58.89 | $1,188.10 |
| July 2019 | $60.30 | $1,216.68 |
| June 2019 | $53.57 | $1,080.91 |
| May 2019 | $54.70 | $1,103.63 |
| April 2019 | $58.90 | $1,188.48 |
| March 2019 | $58.15 | $1,173.31 |
| February 2019 | $55.51 | $1,119.92 |
| January 2019 | $55.33 | $1,116.37 |
| December 2018 | $51.33 | $1,035.61 |
| November 2018 | $54.24 | $1,094.43 |
| October 2018 | $53.37 | $1,076.77 |
| September 2018 | $59.15 | $1,193.47 |
| August 2018 | $60.38 | $1,218.19 |
| July 2018 | $60.33 | $1,217.26 |
| June 2018 | $55.30 | $1,115.65 |
| May 2018 | $53.78 | $1,084.99 |
| April 2018 | $50.42 | $1,017.33 |
| March 2018 | $51.14 | $1,031.79 |
| February 2018 | $54.75 | $1,104.73 |
| January 2018 | $57.99 | $1,169.94 |
| December 2017 | $51.86 | $1,046.40 |
| November 2017 | $50.62 | $1,021.41 |
| October 2017 | $50.39 | $1,016.64 |
| September 2017 | $47.54 | $959.11 |
| August 2017 | $46.56 | $939.33 |
| July 2017 | $46.12 | $930.50 |
| June 2017 | $45.04 | $908.73 |
| May 2017 | $47.82 | $964.86 |
| April 2017 | $44.90 | $905.96 |
| March 2017 | $41.12 | $829.56 |
| February 2017 | $40.80 | $823.21 |
| January 2017 | $39.49 | $796.79 |
| December 2016 | $38.25 | $771.82 |
| November 2016 | $37.57 | $758.04 |
| October 2016 | $38.88 | $784.54 |
| September 2016 | $38.52 | $777.29 |
| August 2016 | $38.02 | $767.05 |
| July 2016 | $38.10 | $768.79 |
| June 2016 | $34.30 | $692.10 |
| May 2016 | $36.46 | $735.72 |
| April 2016 | $34.35 | $693.01 |
| March 2016 | $36.92 | $744.95 |
| February 2016 | $34.58 | $697.77 |
| January 2016 | $36.82 | $742.95 |
| December 2015 | $37.61 | $758.88 |
| November 2015 | $36.81 | $742.60 |
| October 2015 | $35.23 | $710.81 |
| September 2015 | $30.16 | $608.42 |
| August 2015 | $30.64 | $618.25 |
| July 2015 | $31.01 | $625.61 |
| June 2015 | $25.80 | $520.51 |
| May 2015 | $26.37 | $532.11 |
| April 2015 | $26.63 | $537.34 |
| March 2015 | $27.09 | $548 |
| February 2015 | $27.60 | $558.40 |
| January 2015 | $26.42 | $534.52 |
| December 2014 | $26.02 | $526.40 |
| November 2014 | $26.78 | $541.83 |
| October 2014 | $27.63 | $559.08 |
| September 2014 | $28.54 | $577.36 |
| August 2014 | $28.25 | $571.60 |
| July 2014 | $28.25 | $571.60 |
| June 2014 | $28.43 | $575.28 |
| May 2014 | $27.67 | $559.89 |
| April 2014 | $26.03 | $526.66 |
| March 2014 | $27.53 | $556.97 |
| February 2014 | $30.01 | $1,215.65 |
| January 2014 | $29.16 | $1,180.97 |
| December 2013 | $27.67 | $1,120.71 |
| November 2013 | $26.16 | $1,059.59 |
| October 2013 | $25.44 | $1,030.58 |
| September 2013 | $21.62 | $875.91 |
| August 2013 | $20.91 | $846.90 |
| July 2013 | $21.92 | $887.75 |
| June 2013 | $21.74 | $880.37 |
| May 2013 | $21.51 | $871.22 |
| April 2013 | $20.36 | $824.57 |
| March 2013 | $19.61 | $794.19 |
| February 2013 | $19.78 | $801.20 |
| January 2013 | $18.66 | $755.69 |
| December 2012 | $17.46 | $707.38 |
| November 2012 | $17.24 | $698.37 |
| October 2012 | $16.80 | $680.30 |
| September 2012 | $18.63 | $754.50 |
| August 2012 | $16.91 | $685.09 |
| July 2012 | $15.63 | $632.97 |
| June 2012 | $14.32 | $580.07 |
| May 2012 | $14.34 | $580.86 |
| April 2012 | $14.93 | $604.85 |
| March 2012 | $15.83 | $641.24 |
| February 2012 | $15.26 | $618.25 |
| January 2012 | $14.32 | $580.11 |
| December 2011 | $15.95 | $645.90 |
| November 2011 | $14.80 | $599.39 |
| October 2011 | $14.63 | $592.64 |
| September 2011 | $12.72 | $515.04 |
| August 2011 | $13.36 | $540.96 |
| July 2011 | $14.90 | $603.69 |
| June 2011 | $12.50 | $506.38 |
| May 2011 | $13.06 | $529.02 |
| April 2011 | $13.43 | $544.10 |
| March 2011 | $14.49 | $586.76 |
| February 2011 | $15.14 | $613.40 |
| January 2011 | $14.82 | $600.36 |
| December 2010 | $14.66 | $593.97 |
| November 2010 | $13.72 | $555.71 |
| October 2010 | $15.15 | $613.70 |
| September 2010 | $12.98 | $525.79 |
| August 2010 | $11.11 | $450.02 |
| July 2010 | $11.97 | $484.85 |
| June 2010 | $10.98 | $444.95 |
| May 2010 | $11.99 | $485.63 |
| April 2010 | $12.98 | $525.70 |
| March 2010 | $14 | $567.12 |
| February 2010 | $13.01 | $526.80 |
| January 2010 | $13.08 | $529.94 |
| December 2009 | $15.31 | $619.98 |
| November 2009 | $14.39 | $583 |
| October 2009 | $13.24 | $536.12 |
| September 2009 | $12.24 | $495.85 |
| August 2009 | $11.40 | $461.67 |
| July 2009 | $10.94 | $443.05 |
| June 2009 | $10.41 | $421.59 |
| May 2009 | $10.30 | $417.23 |
| April 2009 | $9.78 | $395.97 |
| March 2009 | $8.59 | $348.06 |
| February 2009 | $8.34 | $337.99 |
| January 2009 | $8.36 | $338.53 |
| December 2008 | $7.60 | $307.65 |
| November 2008 | $7.23 | $292.96 |
| October 2008 | $8.87 | $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 | $14.46 | $585.80 |
| April 2008 | $14.18 | $574.29 |
| March 2008 | $10.88 | $440.47 |
| February 2008 | $11.63 | $471.18 |
| January 2008 | $13.93 | $564.30 |
| December 2007 | $17.07 | $691.48 |
| November 2007 | $17.11 | $693 |
| October 2007 | $17.46 | $707 |
| September 2007 | $14 | $567.27 |
| August 2007 | $12.72 | $515.25 |
| July 2007 | $12.59 | $510 |
| June 2007 | $12.90 | $522.70 |
| May 2007 | $12.29 | $497.91 |
| April 2007 | $11.64 | $471.38 |
| March 2007 | $11.31 | $458.16 |
| February 2007 | $11.10 | $449.45 |
| January 2007 | $12.38 | $501.50 |
| December 2006 | $11.37 | $460.48 |
| November 2006 | $11.97 | $484.81 |
| October 2006 | $11.76 | $476.39 |
| September 2006 | $9.92 | $401.90 |
| August 2006 | $9.34 | $378.53 |
| July 2006 | $9.54 | $386.60 |
| June 2006 | $10.35 | $419.33 |
| May 2006 | $9.18 | $371.82 |
| April 2006 | $10.32 | $417.94 |
| March 2006 | $9.63 | $390 |
| February 2006 | $8.95 | $362.62 |
| January 2006 | $10.68 | $432.66 |
| December 2005 | $10.24 | $414.86 |
| November 2005 | $10 | $404.91 |
| October 2005 | $9.19 | $372.14 |
| September 2005 | $7.81 | $316.46 |
| August 2005 | $7.06 | $286 |
| July 2005 | $7.10 | $287.76 |
| June 2005 | $7.26 | $294.15 |
| May 2005 | $6.85 | $277.27 |
| April 2005 | $5.43 | $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 | $4.49 | $181.98 |
| October 2004 | $4.71 | $190.64 |
| September 2004 | $3.20 | $129.60 |
| August 2004 | $2.53 | $102.37 |
GOOG
Price: $318.34
52 week price:
Dividend Yield: 0.23%
5-year range yield:
Forward Dividend Yield: 0.26%
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: 4.5 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 3