Alphabet Inc.
GOOGNASDAQCommunication Services● Active
$365.76
$-3.51(-0.95%)
Market Cap$4.42T
P/E Ratio—
52W High$404.47
52W Low$163.33
Alphabet Inc.（GOOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
goog · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$404.47
May 18, 2026
-9.6% from here
5-Year Low5Y
$83.45
Nov 3, 2022
+338.3% from low
IPO Priceadj.
$2.50
Aug 19, 2004
+14.5K% since IPO
1 Year Ago
$177.63
Jun 9, 2025
+105.9% in 1Y
5 Years Ago
$124.14
Jun 8, 2021
+194.6% in 5Y
10 Years Ago
$36.41
Jun 8, 2016
+904.6% in 10Y
Historical Price Data · GOOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $363.38 | $369.20 | $361.63 | $365.76 | $365.76 | 23.4M | +0.65% |
| Jun 4, 2026 | $355.44 | $369.86 | $354.80 | $369.27 | $369.27 | 37.7M | +3.89% |
| Jun 3, 2026 | $358.34 | $362.50 | $354.38 | $355.68 | $355.68 | 43.0M | -0.74% |
| Jun 2, 2026 | $363.16 | $369.79 | $355.00 | $358.39 | $358.39 | 34.6M | -1.31% |
| Jun 1, 2026 | $372.58 | $374.60 | $369.71 | $372.58 | $372.58 | 19.1M | +0.00% |
| May 29, 2026 | $381.23 | $381.65 | $374.30 | $376.43 | $376.43 | 48.0M | -1.26% |
| May 28, 2026 | $383.86 | $390.00 | $381.25 | $386.12 | $386.12 | 20.8M | +0.59% |
| May 27, 2026 | $382.77 | $389.73 | $382.00 | $384.83 | $384.83 | 16.9M | +0.54% |
| May 26, 2026 | $381.00 | $385.39 | $379.14 | $384.84 | $384.84 | 16.2M | +1.01% |
| May 22, 2026 | $383.26 | $384.87 | $378.26 | $379.38 | $379.38 | 13.4M | -1.01% |
| May 21, 2026 | $382.01 | $388.68 | $379.48 | $383.47 | $383.47 | 16.8M | +0.38% |
| May 20, 2026 | $385.04 | $390.70 | $380.00 | $384.90 | $384.90 | 16.5M | -0.04% |
| May 19, 2026 | $393.30 | $393.36 | $383.00 | $384.90 | $384.90 | 25.6M | -2.14% |
| May 18, 2026 | $392.13 | $404.47 | $390.90 | $393.11 | $393.11 | 18.6M | +0.25% |
| May 15, 2026 | $393.22 | $395.88 | $389.76 | $393.32 | $393.32 | 15.8M | +0.03% |
| May 14, 2026 | $393.79 | $399.10 | $392.73 | $397.17 | $397.17 | 13.8M | +0.86% |
| May 13, 2026 | $381.91 | $399.93 | $381.58 | $399.04 | $399.04 | 18.2M | +4.49% |
| May 12, 2026 | $385.00 | $386.44 | $379.72 | $383.82 | $383.82 | 17.1M | -0.31% |
| May 11, 2026 | $390.69 | $394.33 | $386.23 | $386.77 | $386.77 | 16.3M | -1.00% |
| May 8, 2026 | $394.27 | $398.37 | $393.67 | $397.05 | $397.05 | 13.8M | +0.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GOOG
Jan 1 → Dec 31 · 6 years2026+15.2%$317.59 → $365.76
+15.2%
2025+63.9%$191.49 → $313.80
+63.9%
2024+36.4%$139.60 → $190.44
+36.4%
2023+56.9%$89.83 → $140.93
+56.9%
2022-38.6%$144.48 → $88.73
-38.6%
2021+15.8%$124.98 → $144.68
+15.8%
Best Year2025 · +63.9%
Worst Year2022 · -38.6%
Positive Years5 / 6
Avg Annual Return+24.9%
6Y Total Return+192.7%
6Y CAGR~+19.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2B
Comcast Corporation
CMCSA
$23.82+0.00%
Mkt Cap $85.1BWhat If You Invested in GOOG?
If you invested $1,000 in GOOG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,046
Total Return+904.6%
CAGR~+25.9% / yr
Profit+$9,046
Based on Jun 8, 2016 · $36.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alphabet Inc.（GOOG）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $365.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GOOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GOOG 历史股价FMP 日线复权 OHLCV