Alphabet Inc. (GOOG) stock
GOOGNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOGL, GOOGM, GOOGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$278.22−4.10 (-1.45%)
Close on Oct 30, 2026Market cap $3.39TP/E 13.9Yield 0.30%
Price history
Alphabet share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$278.22
-1.45% on the day
52-week range
$271.41 – $404.47
-31.2% from the high
Change over 52 weeks
-1.3%
From $281.90 on Oct 30, 2025
Average volume
19.79M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $347.76 | $355.25 | $275.35 | $278.22 | -18.35% | 468,190,500 |
| Sep 2026 | $332.25 | $359.98 | $325.63 | $340.74 | +1.59% | 362,362,020 |
| Aug 2026 | $365.30 | $381.81 | $333.43 | $335.41 | -5.96% | 355,758,780 |
| Jul 2026 | $354.62 | $374.35 | $314.89 | $356.65 | +0.94% | 438,217,700 |
| Jun 2026 | $372.58 | $374.60 | $333.69 | $353.33 | -6.14% | 576,900,730 |
| May 2026 | $377.98 | $404.47 | $374.30 | $376.43 | -1.44% | 387,673,870 |
| Apr 2026 | $289.98 | $382.63 | $287.57 | $381.94 | +33.15% | 367,202,530 |
| Mar 2026 | $302.97 | $311.07 | $271.54 | $286.86 | -7.89% | 456,914,030 |
| Feb 2026 | $336.55 | $350.15 | $296.90 | $311.43 | -8.01% | 490,465,360 |
| Jan 2026 | $317.59 | $342.29 | $310.65 | $338.53 | +7.88% | 417,384,620 |
| Dec 2025 | $317.48 | $323.83 | $297.45 | $313.80 | -1.97% | 441,947,889 |
| Nov 2025 | $282.42 | $328.67 | $271.41 | $320.12 | +13.59% | 531,358,460 |
| Oct 2025 | $241.18 | $291.93 | $236.69 | $281.82 | +15.71% | 476,206,600 |
| Sep 2025 | $208.99 | $256.70 | $206.96 | $243.55 | +14.06% | 533,227,620 |
| Aug 2025 | $189.78 | $215.34 | $188.70 | $213.53 | +10.72% | 397,708,520 |
| Jul 2025 | $176.81 | $198.97 | $173.88 | $192.86 | +8.72% | 559,939,050 |
| Jun 2025 | $169.01 | $182.45 | $163.33 | $177.39 | +2.63% | 580,821,520 |
| May 2025 | $162.52 | $178.13 | $149.49 | $172.85 | +7.43% | 655,786,128 |
| Apr 2025 | $155.30 | $168.24 | $142.66 | $160.89 | +2.98% | 537,349,350 |
| Mar 2025 | $173.73 | $176.90 | $152.21 | $156.23 | -9.28% | 477,996,140 |
| Feb 2025 | $202.22 | $208.70 | $168.39 | $172.22 | -16.24% | 395,557,900 |
| Jan 2025 | $191.49 | $207.08 | $188.66 | $205.60 | +7.96% | 324,474,960 |
| Dec 2024 | $170.32 | $202.88 | $170.27 | $190.44 | +11.70% | 447,509,907 |
| Nov 2024 | $171.54 | $184.03 | $165.31 | $170.49 | -1.27% | 360,653,992 |
| Oct 2024 | $168.86 | $183.79 | $161.12 | $172.69 | +3.29% | 381,772,189 |
| Sep 2024 | $163.32 | $167.36 | $148.20 | $167.19 | +1.26% | 389,133,620 |
| Aug 2024 | $171.98 | $175.68 | $156.60 | $165.11 | -4.64% | 389,619,190 |
| Jul 2024 | $184.48 | $193.31 | $165.87 | $173.15 | -5.60% | 354,591,876 |
| Jun 2024 | $173.88 | $187.50 | $172.45 | $183.42 | +5.44% | 351,402,990 |
| May 2024 | $166.18 | $179.95 | $164.90 | $173.96 | +5.66% | 391,990,590 |
| Apr 2024 | $151.83 | $176.42 | $151.08 | $164.64 | +8.13% | 488,333,250 |
| Mar 2024 | $139.61 | $153.20 | $131.55 | $152.26 | +8.93% | 507,105,620 |
| Feb 2024 | $143.69 | $150.70 | $136.64 | $139.78 | -1.42% | 475,266,080 |
| Jan 2024 | $139.60 | $155.20 | $136.85 | $141.80 | +0.62% | 428,791,320 |
| Dec 2023 | $133.32 | $143.95 | $129.40 | $140.93 | +5.23% | 482,145,890 |
| Nov 2023 | $125.34 | $141.10 | $124.93 | $133.92 | +6.88% | 405,702,630 |
| Oct 2023 | $132.16 | $142.38 | $121.46 | $125.30 | -4.97% | 514,909,690 |
| Sep 2023 | $138.43 | $139.93 | $128.19 | $131.85 | -4.00% | 389,661,400 |
| Aug 2023 | $130.86 | $138.40 | $127.00 | $137.35 | +3.19% | 463,648,520 |
| Jul 2023 | $120.32 | $134.07 | $115.83 | $133.11 | +10.04% | 525,543,000 |
| Jun 2023 | $123.50 | $129.55 | $116.91 | $120.97 | -1.95% | 521,483,050 |
| May 2023 | $107.72 | $127.05 | $104.50 | $123.37 | +14.00% | 620,376,010 |
| Apr 2023 | $102.67 | $109.63 | $102.38 | $108.22 | +4.06% | 461,670,720 |
| Mar 2023 | $90.16 | $107.51 | $89.77 | $104.00 | +15.17% | 725,590,610 |
| Feb 2023 | $99.74 | $108.82 | $88.86 | $90.30 | -9.58% | 754,465,940 |
| Jan 2023 | $89.83 | $101.58 | $85.57 | $99.87 | +12.55% | 526,177,870 |
| Dec 2022 | $101.40 | $102.59 | $86.37 | $88.73 | -12.54% | 498,585,600 |
| Nov 2022 | $95.59 | $101.45 | $83.45 | $101.45 | +7.17% | 603,456,189 |
| Oct 2022 | $97.22 | $105.10 | $91.90 | $94.66 | -1.55% | 584,705,320 |
| Sep 2022 | $109.20 | $112.64 | $96.03 | $96.15 | -11.91% | 533,005,090 |
| Aug 2022 | $115.53 | $123.26 | $108.80 | $109.15 | -6.42% | 430,961,360 |
| Jul 2022 | $108.34 | $120.44 | $104.76 | $116.64 | +6.64% | 638,912,630 |
| Jun 2022 | $114.93 | $119.40 | $105.63 | $109.37 | -4.09% | 627,165,580 |
| May 2022 | $113.91 | $123.14 | $102.21 | $114.04 | -0.81% | 717,484,920 |
| Apr 2022 | $140.01 | $144.04 | $113.12 | $114.97 | -17.67% | 564,945,700 |
| Mar 2022 | $134.48 | $144.16 | $125.86 | $139.65 | +3.53% | 637,466,480 |
| Feb 2022 | $137.84 | $152.10 | $124.76 | $134.89 | -0.60% | 732,649,160 |
| Jan 2022 | $144.48 | $146.61 | $124.64 | $135.70 | -6.21% | 615,717,260 |
| Dec 2021 | $144.21 | $149.61 | $140.25 | $144.68 | +1.56% | 479,360,280 |
| Nov 2021 | $148.17 | $151.85 | $142.07 | $142.45 | -3.92% | 443,243,040 |
| Oct 2021 | $133.55 | $149.12 | $131.17 | $148.27 | +11.26% | 496,610,140 |
| Sep 2021 | $145.65 | $146.82 | $133.00 | $133.27 | -8.38% | 505,312,520 |
| Aug 2021 | $135.48 | $146.49 | $134.18 | $145.46 | +7.57% | 372,369,800 |
| Jul 2021 | $124.85 | $140.01 | $124.85 | $135.22 | +7.90% | 456,809,180 |
| Jun 2021 | $121.10 | $127.80 | $119.14 | $125.32 | +3.93% | 548,680,940 |
| May 2021 | $120.14 | $122.15 | $111.50 | $120.58 | +0.06% | 509,115,600 |
| Apr 2021 | $104.90 | $122.62 | $104.84 | $120.51 | +16.51% | 614,541,440 |
| Mar 2021 | $102.83 | $106.44 | $100.50 | $103.43 | +1.56% | 695,931,480 |
| Feb 2021 | $92.68 | $107.63 | $92.55 | $101.84 | +10.96% | 588,610,340 |
| Jan 2021 | $87.88 | $96.74 | $84.95 | $91.79 | +4.79% | 661,680,420 |
| Dec 2020 | $88.72 | $92.36 | $84.95 | $87.59 | -0.50% | 629,402,580 |
| Nov 2020 | $81.41 | $90.90 | $80.80 | $88.04 | +8.62% | 700,805,020 |
| Oct 2020 | $74.21 | $84.35 | $71.80 | $81.05 | +10.30% | 785,206,860 |
| Sep 2020 | $81.83 | $86.66 | $70.33 | $73.48 | -10.07% | 811,412,420 |
| Aug 2020 | $74.33 | $82.96 | $72.93 | $81.71 | +10.20% | 746,158,280 |
| Jul 2020 | $70.56 | $79.35 | $70.49 | $74.15 | +4.91% | 704,800,380 |
| Jun 2020 | $70.92 | $73.80 | $67.35 | $70.68 | -1.07% | 776,666,480 |
| May 2020 | $66.43 | $72.05 | $64.95 | $71.45 | +5.95% | 637,819,480 |
| Apr 2020 | $56.10 | $68.00 | $53.99 | $67.43 | +15.98% | 926,734,340 |
| Mar 2020 | $67.58 | $70.51 | $50.68 | $58.14 | -13.18% | 1,427,968,380 |
| Feb 2020 | $73.10 | $76.61 | $63.55 | $66.97 | -6.62% | 742,062,800 |
| Jan 2020 | $67.08 | $75.16 | $67.08 | $71.71 | +7.27% | 674,201,160 |
| Dec 2019 | $65.05 | $68.25 | $63.95 | $66.85 | +2.46% | 552,554,140 |
| Nov 2019 | $63.25 | $66.78 | $63.03 | $65.25 | +3.56% | 499,138,120 |
| Oct 2019 | $60.95 | $64.97 | $58.12 | $63.01 | +3.37% | 587,000,460 |
| Sep 2019 | $58.85 | $62.42 | $58.16 | $60.95 | +2.60% | 543,729,800 |
| Aug 2019 | $60.70 | $61.71 | $57.01 | $59.41 | -2.35% | 579,054,580 |
| Jul 2019 | $54.90 | $63.28 | $54.69 | $60.83 | +12.56% | 659,048,500 |
| Jun 2019 | $53.28 | $56.21 | $51.25 | $54.05 | -2.06% | 681,976,640 |
| May 2019 | $59.40 | $59.54 | $55.01 | $55.18 | -7.14% | 666,475,240 |
| Apr 2019 | $59.21 | $64.46 | $58.75 | $59.42 | +1.29% | 550,771,740 |
| Mar 2019 | $56.25 | $61.59 | $56.17 | $58.67 | +4.77% | 619,413,820 |
| Feb 2019 | $55.62 | $57.35 | $54.30 | $56.00 | +0.32% | 575,747,500 |
| Jan 2019 | $50.83 | $55.87 | $50.70 | $55.82 | +7.80% | 608,407,740 |
| Dec 2018 | $56.16 | $56.23 | $48.51 | $51.78 | -5.37% | 794,426,340 |
| Nov 2018 | $53.79 | $54.78 | $49.80 | $54.72 | +1.64% | 725,427,060 |
| Oct 2018 | $59.99 | $60.50 | $49.79 | $53.84 | -9.78% | 954,849,720 |
| Sep 2018 | $60.21 | $60.65 | $57.35 | $59.67 | -2.03% | 567,206,120 |
| Aug 2018 | $61.40 | $62.83 | $59.41 | $60.91 | +0.08% | 571,645,900 |
| Jul 2018 | $54.95 | $63.69 | $54.69 | $60.86 | +9.11% | 631,906,480 |
| Jun 2018 | $54.97 | $59.31 | $54.80 | $55.78 | +2.83% | 636,629,420 |
| May 2018 | $50.68 | $55.54 | $50.31 | $54.25 | +6.65% | 629,022,400 |
| Apr 2018 | $51.14 | $54.71 | $49.52 | $50.87 | -1.40% | 824,545,020 |
| Mar 2018 | $55.39 | $58.85 | $49.03 | $51.59 | -6.60% | 880,019,420 |
| Feb 2018 | $58.13 | $58.70 | $49.63 | $55.24 | -5.57% | 838,525,300 |
| Jan 2018 | $52.42 | $59.34 | $52.26 | $58.50 | +11.81% | 562,822,620 |
| Dec 2017 | $50.79 | $53.92 | $49.41 | $52.32 | +2.45% | 560,661,380 |
| Nov 2017 | $50.86 | $53.12 | $50.65 | $51.07 | +0.47% | 482,938,480 |
| Oct 2017 | $48.00 | $52.42 | $47.39 | $50.83 | +6.00% | 634,430,340 |
| Sep 2017 | $47.06 | $47.99 | $45.49 | $47.96 | +2.11% | 555,672,100 |
| Aug 2017 | $46.62 | $47.10 | $45.17 | $46.97 | +0.95% | 555,335,720 |
| Jul 2017 | $45.61 | $49.31 | $44.74 | $46.53 | +2.40% | 727,777,680 |
| Jun 2017 | $48.45 | $49.41 | $45.42 | $45.44 | -5.82% | 868,384,900 |
| May 2017 | $45.10 | $48.96 | $45.07 | $48.24 | +6.50% | 642,357,020 |
| Apr 2017 | $41.46 | $45.84 | $40.85 | $45.30 | +9.21% | 502,590,100 |
| Mar 2017 | $41.44 | $42.68 | $40.17 | $41.48 | +0.77% | 674,523,840 |
| Feb 2017 | $39.98 | $41.67 | $39.56 | $41.16 | +3.32% | 512,998,600 |
| Jan 2017 | $38.94 | $42.10 | $38.79 | $39.84 | +3.24% | 665,307,980 |
| Dec 2016 | $37.87 | $40.22 | $36.85 | $38.59 | +1.82% | 640,720,380 |
| Nov 2016 | $39.14 | $39.78 | $36.38 | $37.90 | -3.38% | 850,984,700 |
| Oct 2016 | $38.71 | $40.83 | $38.48 | $39.23 | +0.93% | 678,997,840 |
| Sep 2016 | $38.46 | $39.49 | $37.70 | $38.86 | +1.33% | 551,028,000 |
| Aug 2016 | $38.05 | $39.49 | $38.05 | $38.35 | -0.23% | 527,708,000 |
| Jul 2016 | $34.61 | $38.93 | $34.41 | $38.44 | +11.08% | 598,296,000 |
| Jun 2016 | $36.73 | $36.86 | $33.16 | $34.61 | -5.93% | 787,250,000 |
| May 2016 | $34.88 | $36.99 | $34.45 | $36.79 | +6.16% | 699,930,000 |
| Apr 2016 | $36.93 | $38.50 | $34.45 | $34.65 | -6.97% | 843,080,000 |
| Mar 2016 | $35.18 | $37.89 | $34.27 | $37.25 | +6.76% | 834,848,000 |
| Feb 2016 | $37.52 | $39.49 | $33.15 | $34.89 | -6.08% | 1,287,340,000 |
| Jan 2016 | $37.15 | $37.60 | $33.66 | $37.15 | -2.10% | 931,224,000 |
| Dec 2015 | $37.36 | $39.00 | $36.21 | $37.94 | +2.19% | 862,006,000 |
| Nov 2015 | $35.55 | $38.14 | $35.29 | $37.13 | +4.47% | 678,696,000 |
| Oct 2015 | $30.42 | $36.50 | $29.99 | $35.54 | +16.83% | 988,772,000 |
| Sep 2015 | $30.12 | $32.55 | $29.47 | $30.42 | -1.59% | 959,100,000 |
| Aug 2015 | $31.27 | $33.75 | $28.25 | $30.91 | -1.18% | 1,074,348,000 |
| Jul 2015 | $26.24 | $33.93 | $25.76 | $31.28 | +20.19% | 1,266,380,000 |
| Jun 2015 | $26.84 | $27.19 | $26.03 | $26.03 | -2.18% | 686,410,000 |
| May 2015 | $26.92 | $27.21 | $26.05 | $26.61 | -0.97% | 637,318,000 |
| Apr 2015 | $27.43 | $28.56 | $26.05 | $26.87 | -1.95% | 845,652,000 |
| Mar 2015 | $28.03 | $28.90 | $27.21 | $27.40 | -1.86% | 770,856,000 |
| Feb 2015 | $26.59 | $28.24 | $25.93 | $27.92 | +4.47% | 650,124,000 |
| Jan 2015 | $26.45 | $27.11 | $24.38 | $26.73 | +1.54% | 1,001,812,000 |
| Dec 2014 | $26.95 | $27.07 | $24.45 | $26.32 | -2.85% | 914,786,000 |
| Nov 2014 | $27.78 | $27.90 | $26.50 | $27.09 | -3.09% | 568,852,000 |
| Oct 2014 | $28.80 | $29.05 | $25.41 | $27.95 | -3.17% | 1,040,412,000 |
| Sep 2014 | $28.59 | $29.82 | $28.41 | $28.87 | +1.01% | 668,510,000 |
| Aug 2014 | $28.52 | $29.37 | $28.00 | $28.58 | 0.00% | 551,668,000 |
| Jul 2014 | $28.92 | $29.98 | $28.25 | $28.58 | -0.64% | 690,322,000 |
| Jun 2014 | $28.04 | $29.12 | $26.94 | $28.76 | +2.75% | 757,968,000 |
| May 2014 | $26.36 | $28.39 | $25.17 | $27.99 | +6.31% | 730,554,000 |
| Apr 2014 | $27.94 | $30.24 | $25.14 | $26.33 | -5.44% | 1,343,424,000 |
| Mar 2014 | $30.20 | $30.67 | $27.65 | $27.85 | -8.36% | 1,428,306,570 |
| Feb 2014 | $29.50 | $30.72 | $28.20 | $30.39 | +2.95% | 1,625,728,244 |
| Jan 2014 | $27.89 | $29.66 | $27.06 | $29.52 | +5.35% | 2,189,618,194 |
| Dec 2013 | $26.59 | $28.03 | $26.23 | $28.02 | +5.78% | 1,355,038,334 |
| Nov 2013 | $25.80 | $26.70 | $25.13 | $26.49 | +2.83% | 1,051,061,177 |
| Oct 2013 | $22.01 | $26.04 | $21.07 | $25.76 | +17.63% | 2,211,550,917 |
| Sep 2013 | $21.35 | $22.65 | $21.35 | $21.90 | +3.45% | 1,325,888,373 |
| Aug 2013 | $22.38 | $22.74 | $21.14 | $21.17 | -4.60% | 1,340,374,290 |
| Jul 2013 | $22.16 | $23.20 | $21.89 | $22.19 | +0.82% | 2,051,122,594 |
| Jun 2013 | $21.84 | $22.77 | $21.18 | $22.01 | +1.06% | 1,944,024,198 |
| May 2013 | $20.58 | $23.02 | $20.41 | $21.78 | +5.68% | 1,978,112,638 |
| Apr 2013 | $19.88 | $20.69 | $19.03 | $20.61 | +3.78% | 2,142,985,274 |
| Mar 2013 | $19.95 | $21.10 | $19.83 | $19.86 | -0.85% | 1,702,394,206 |
| Feb 2013 | $18.96 | $20.22 | $18.95 | $20.03 | +6.03% | 1,854,502,801 |
| Jan 2013 | $17.99 | $19.02 | $17.39 | $18.89 | +6.84% | 2,096,654,678 |
| Dec 2012 | $17.56 | $18.46 | $17.06 | $17.68 | +1.26% | 1,668,330,285 |
| Nov 2012 | $16.99 | $17.48 | $15.90 | $17.46 | +2.65% | 1,867,667,083 |
| Oct 2012 | $18.98 | $19.36 | $16.74 | $17.01 | -9.81% | 2,872,568,187 |
| Sep 2012 | $17.11 | $19.12 | $16.84 | $18.86 | +10.10% | 2,407,727,235 |
| Aug 2012 | $15.93 | $17.22 | $15.59 | $17.13 | +8.28% | 1,882,881,718 |
| Jul 2012 | $14.55 | $16.07 | $14.05 | $15.82 | +9.10% | 2,052,038,356 |
| Jun 2012 | $14.29 | $14.70 | $13.91 | $14.50 | -0.14% | 1,860,767,201 |
| May 2012 | $15.09 | $15.95 | $14.48 | $14.52 | -3.97% | 2,347,467,234 |
| Apr 2012 | $16.02 | $16.33 | $14.76 | $15.12 | -5.68% | 2,355,931,035 |
| Mar 2012 | $15.56 | $16.47 | $14.85 | $16.03 | +3.69% | 1,893,623,882 |
| Feb 2012 | $14.62 | $15.64 | $14.48 | $15.46 | +6.62% | 1,894,891,319 |
| Jan 2012 | $16.32 | $16.76 | $14.11 | $14.50 | -10.22% | 2,946,295,386 |
| Dec 2011 | $15.00 | $16.17 | $14.98 | $16.15 | +7.74% | 2,202,561,876 |
| Nov 2011 | $14.49 | $15.46 | $14.03 | $14.99 | +1.15% | 2,412,326,074 |
| Oct 2011 | $12.75 | $15.07 | $12.02 | $14.82 | +15.06% | 3,089,083,302 |
| Sep 2011 | $13.58 | $13.96 | $12.76 | $12.88 | -4.73% | 2,345,802,596 |
| Aug 2011 | $15.28 | $15.39 | $12.27 | $13.52 | -10.40% | 4,272,368,846 |
| Jul 2011 | $12.67 | $15.69 | $12.66 | $15.09 | +19.19% | 3,242,826,342 |
| Jun 2011 | $13.20 | $13.33 | $11.83 | $12.66 | -4.31% | 2,365,533,032 |
| May 2011 | $13.64 | $13.64 | $12.84 | $13.23 | -2.72% | 1,811,121,640 |
| Apr 2011 | $14.73 | $14.88 | $12.98 | $13.60 | -7.29% | 2,813,114,386 |
| Mar 2011 | $15.46 | $15.48 | $13.78 | $14.67 | -4.37% | 2,406,629,633 |
| Feb 2011 | $15.11 | $15.78 | $15.03 | $15.34 | +2.20% | 1,676,145,324 |
| Jan 2011 | $14.93 | $16.07 | $14.89 | $15.01 | +1.08% | 2,400,922,353 |
| Dec 2010 | $14.07 | $15.18 | $14.06 | $14.85 | +6.91% | 1,692,604,604 |
| Nov 2010 | $15.38 | $15.77 | $13.83 | $13.89 | -9.45% | 2,338,858,032 |
| Oct 2010 | $13.25 | $15.62 | $12.97 | $15.34 | +16.74% | 3,176,086,302 |
| Sep 2010 | $11.37 | $13.42 | $11.31 | $13.14 | +16.80% | 2,390,766,272 |
| Aug 2010 | $12.22 | $12.72 | $11.19 | $11.25 | -7.18% | 2,116,341,555 |
| Jul 2010 | $11.13 | $12.44 | $10.84 | $12.12 | +8.99% | 2,773,519,069 |
| Jun 2010 | $12.01 | $12.73 | $11.12 | $11.12 | -8.40% | 2,396,242,470 |
| May 2010 | $13.17 | $13.32 | $11.60 | $12.14 | -7.61% | 3,264,679,743 |
| Apr 2010 | $14.28 | $14.95 | $13.03 | $13.14 | -7.33% | 2,923,719,023 |
| Mar 2010 | $13.25 | $14.71 | $13.19 | $14.18 | +7.67% | 3,352,359,340 |
| Feb 2010 | $13.33 | $13.69 | $13.00 | $13.17 | -0.60% | 2,082,625,039 |
| Jan 2010 | $15.69 | $15.74 | $13.14 | $13.25 | -14.52% | 3,565,560,299 |
| Dec 2009 | $14.70 | $15.65 | $14.48 | $15.50 | +6.31% | 1,705,829,084 |
| Nov 2009 | $13.42 | $14.68 | $13.21 | $14.58 | +8.81% | 1,637,003,405 |
| Oct 2009 | $12.35 | $14.04 | $12.07 | $13.40 | +8.06% | 3,088,411,625 |
| Sep 2009 | $11.50 | $12.68 | $11.31 | $12.40 | +7.45% | 2,043,891,239 |
| Aug 2009 | $11.22 | $11.86 | $10.96 | $11.54 | +4.15% | 1,950,964,757 |
| Jul 2009 | $10.61 | $11.32 | $9.90 | $11.08 | +5.12% | 2,921,825,186 |
| Jun 2009 | $10.47 | $11.18 | $10.05 | $10.54 | +1.05% | 2,819,195,108 |
| May 2009 | $9.88 | $10.43 | $9.62 | $10.43 | +5.35% | 2,282,849,078 |
| Apr 2009 | $8.65 | $10.09 | $8.52 | $9.90 | +13.79% | 3,514,492,936 |
| Mar 2009 | $8.33 | $8.98 | $7.24 | $8.70 | +2.96% | 4,578,636,083 |
| Feb 2009 | $8.36 | $9.53 | $8.24 | $8.45 | -0.12% | 4,464,783,603 |
| Jan 2009 | $7.72 | $8.81 | $7.07 | $8.46 | +10.01% | 4,400,862,966 |
| Dec 2008 | $7.17 | $8.24 | $6.56 | $7.69 | +5.05% | 4,529,780,000 |
| Nov 2008 | $8.94 | $9.31 | $6.18 | $7.32 | -18.49% | 6,324,275,978 |
| Oct 2008 | $10.28 | $10.42 | $7.74 | $8.98 | -10.29% | 7,982,456,871 |
| Sep 2008 | $11.92 | $12.05 | $9.52 | $10.01 | -13.56% | 5,366,516,071 |
| Aug 2008 | $11.81 | $12.77 | $11.55 | $11.58 | -2.20% | 2,753,048,308 |
| Jul 2008 | $12.99 | $13.89 | $11.64 | $11.84 | -10.03% | 4,165,620,450 |
| Jun 2008 | $14.56 | $14.70 | $12.88 | $13.16 | -10.17% | 3,753,781,770 |
| May 2008 | $14.46 | $15.06 | $13.45 | $14.65 | +2.02% | 4,187,001,809 |
| Apr 2008 | $11.19 | $14.62 | $11.03 | $14.36 | +30.43% | 5,725,628,665 |
| Mar 2008 | $11.79 | $11.82 | $10.30 | $11.01 | -6.54% | 5,824,911,224 |
| Feb 2008 | $13.22 | $13.53 | $11.17 | $11.78 | -16.51% | 7,089,755,207 |
| Jan 2008 | $17.32 | $17.43 | $12.98 | $14.11 | -18.39% | 6,313,910,656 |
| Dec 2007 | $17.28 | $18.12 | $16.31 | $17.29 | -0.23% | 3,420,264,259 |
| Nov 2007 | $17.57 | $18.68 | $15.40 | $17.33 | -1.98% | 6,861,675,167 |
| Oct 2007 | $14.25 | $17.68 | $14.24 | $17.68 | +24.68% | 6,222,588,814 |
| Sep 2007 | $12.88 | $14.29 | $12.77 | $14.18 | +10.09% | 2,778,075,469 |
| Aug 2007 | $12.76 | $13.17 | $12.01 | $12.88 | +1.02% | 3,549,534,617 |
| Jul 2007 | $13.14 | $13.96 | $12.47 | $12.75 | -2.45% | 4,674,227,119 |
| Jun 2007 | $12.53 | $13.37 | $12.44 | $13.07 | +4.98% | 5,170,518,514 |
| May 2007 | $11.81 | $12.72 | $11.44 | $12.45 | +5.69% | 3,990,608,208 |
| Apr 2007 | $11.44 | $12.31 | $11.30 | $11.78 | +2.88% | 3,732,786,774 |
| Mar 2007 | $11.07 | $11.65 | $10.93 | $11.45 | +1.87% | 4,730,631,278 |
| Feb 2007 | $12.65 | $12.65 | $11.08 | $11.24 | -10.37% | 4,565,504,322 |
| Jan 2007 | $11.65 | $12.83 | $11.53 | $12.54 | +8.95% | 5,000,528,357 |
| Dec 2006 | $12.15 | $12.31 | $11.31 | $11.51 | -5.03% | 3,674,046,897 |
| Nov 2006 | $11.97 | $12.83 | $11.63 | $12.12 | +1.76% | 4,740,844,639 |
| Oct 2006 | $10.05 | $12.30 | $9.96 | $11.91 | +18.51% | 6,358,438,494 |
| Sep 2006 | $9.53 | $10.47 | $9.42 | $10.05 | +6.24% | 4,869,142,517 |
| Aug 2006 | $9.63 | $9.75 | $9.08 | $9.46 | -2.17% | 4,286,357,804 |
| Jul 2006 | $10.50 | $10.70 | $9.44 | $9.67 | -7.73% | 5,109,650,953 |
| Jun 2006 | $9.34 | $10.48 | $9.29 | $10.48 | +12.69% | 5,702,162,143 |
| May 2006 | $10.46 | $10.49 | $9.01 | $9.30 | -11.00% | 6,997,536,284 |
| Apr 2006 | $9.74 | $11.27 | $9.70 | $10.45 | +7.18% | 7,425,946,040 |
| Mar 2006 | $9.21 | $9.98 | $8.29 | $9.75 | +7.50% | 12,308,281,083 |
| Feb 2006 | $9.73 | $10.16 | $8.45 | $9.07 | -16.17% | 11,906,150,613 |
| Jan 2006 | $10.56 | $11.88 | $9.87 | $10.82 | +4.32% | 11,987,552,810 |
| Dec 2005 | $10.23 | $11.16 | $9.98 | $10.37 | +2.46% | 7,951,268,000 |
| Nov 2005 | $9.30 | $10.78 | $9.23 | $10.12 | +8.80% | 8,466,644,000 |
| Oct 2005 | $7.84 | $9.37 | $7.27 | $9.30 | +17.59% | 7,718,500,000 |
| Sep 2005 | $7.15 | $8.02 | $7.13 | $7.91 | +10.65% | 6,806,128,000 |
| Aug 2005 | $7.20 | $7.49 | $6.83 | $7.15 | -0.61% | 5,718,876,000 |
| Jul 2005 | $7.38 | $7.95 | $7.17 | $7.19 | -2.17% | 8,197,964,000 |
| Jun 2005 | $7.08 | $7.73 | $6.69 | $7.35 | +6.09% | 15,560,068,000 |
| May 2005 | $5.55 | $6.96 | $5.51 | $6.93 | +26.03% | 10,150,752,000 |
| Apr 2005 | $4.54 | $5.62 | $4.50 | $5.50 | +21.88% | 9,067,644,000 |
| Mar 2005 | $4.73 | $4.75 | $4.31 | $4.51 | -3.98% | 6,877,960,000 |
| Feb 2005 | $4.86 | $5.42 | $4.53 | $4.70 | -3.90% | 13,024,392,000 |
| Jan 2005 | $4.94 | $5.13 | $4.41 | $4.89 | +1.47% | 8,206,596,000 |
| Dec 2004 | $4.55 | $5.00 | $4.21 | $4.82 | +5.94% | 5,813,692,000 |
| Nov 2004 | $4.84 | $5.04 | $4.03 | $4.55 | -4.54% | 11,103,764,000 |
| Oct 2004 | $3.27 | $5.00 | $3.22 | $4.77 | +47.10% | 10,282,716,000 |
| Sep 2004 | $2.57 | $3.38 | $2.47 | $3.24 | +26.60% | 4,254,168,000 |
| Aug 2004 | $2.50 | $2.84 | $2.40 | $2.56 | – | 2,674,812,000 |
Seasonality
GOOG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | -3.3% | -0.2% | 7.2% | 3.7% | -0.6% | 5.8% | 1.3% | -1.4% | 1.5% | 4.1% | 0.4% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.9% | -8.0% | -7.8% | 33.1% | -1.4% | -6.1% | 0.9% | -6.0% | 1.7% | -18.3% | ||
| 2025 | 8.0% | -16.2% | -9.2% | 3.0% | 7.4% | 2.7% | 8.7% | 10.7% | 14.2% | 15.7% | 13.6% | -1.9% |
| 2024 | 0.6% | -1.4% | 8.9% | 8.1% | 5.7% | 5.6% | -5.6% | -4.6% | 1.4% | 3.3% | -1.3% | 11.8% |
| 2023 | 12.6% | -9.6% | 15.2% | 4.1% | 14.0% | -1.9% | 10.0% | 3.2% | -4.0% | -5.0% | 6.9% | 5.2% |
| 2022 | -6.2% | -0.6% | 3.5% | -17.7% | -0.8% | -4.1% | 6.6% | -6.4% | -11.9% | -1.5% | 7.2% | -12.5% |
| 2021 | 4.8% | 11.0% | 1.6% | 16.5% | 0.1% | 3.9% | 7.9% | 7.6% | -8.4% | 11.3% | -3.9% | 1.6% |
| 2020 | 7.3% | -6.6% | -13.2% | 16.0% | 6.0% | -1.1% | 4.9% | 10.2% | -10.1% | 10.3% | 8.6% | -0.5% |
| 2019 | 7.8% | 0.3% | 4.8% | 1.3% | -7.1% | -2.1% | 12.6% | -2.3% | 2.6% | 3.4% | 3.6% | 2.5% |
| 2018 | 11.8% | -5.6% | -6.6% | -1.4% | 6.7% | 2.8% | 9.1% | 0.1% | -2.0% | -9.8% | 1.6% | -5.4% |
| 2017 | 3.2% | 3.3% | 0.8% | 9.2% | 6.5% | -5.8% | 2.4% | 0.9% | 2.1% | 6.0% | 0.5% | 2.4% |