Alphabet Inc.
GOOGLNASDAQCommunication Services● Active
$368.53
$-3.66(-0.98%)
Market Cap$4.46T
P/E Ratio—
52W High$408.61
52W Low$162
Alphabet Inc.（GOOGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
googl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$408.61
May 18, 2026
-9.8% from here
5-Year Low5Y
$83.34
Nov 3, 2022
+342.2% from low
IPO Priceadj.
$2.51
Aug 19, 2004
+14.6K% since IPO
1 Year Ago
$176.09
Jun 9, 2025
+109.3% in 1Y
5 Years Ago
$119.92
Jun 8, 2021
+207.3% in 5Y
10 Years Ago
$37.15
Jun 8, 2016
+892.0% in 10Y
Historical Price Data · GOOGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $366.34 | $372.08 | $364.12 | $368.53 | $368.53 | 37.5M | +0.60% |
| Jun 4, 2026 | $358.90 | $373.25 | $358.21 | $372.19 | $372.19 | 44.1M | +3.70% |
| Jun 3, 2026 | $362.03 | $366.45 | $358.08 | $358.99 | $358.99 | 55.4M | -0.84% |
| Jun 2, 2026 | $366.59 | $373.54 | $358.44 | $361.85 | $361.85 | 50.4M | -1.29% |
| Jun 1, 2026 | $376.52 | $378.56 | $373.52 | $376.37 | $376.37 | 28.7M | -0.04% |
| May 29, 2026 | $385.24 | $385.24 | $378.46 | $380.34 | $380.34 | 44.4M | -1.27% |
| May 28, 2026 | $388.00 | $391.87 | $385.16 | $390.13 | $390.13 | 24.4M | +0.55% |
| May 27, 2026 | $386.67 | $393.88 | $385.90 | $388.83 | $388.83 | 23.1M | +0.56% |
| May 26, 2026 | $384.51 | $389.26 | $382.60 | $388.88 | $388.88 | 27.7M | +1.14% |
| May 22, 2026 | $387.35 | $388.74 | $381.77 | $382.97 | $382.97 | 20.4M | -1.13% |
| May 21, 2026 | $385.70 | $392.50 | $383.02 | $387.66 | $387.66 | 24.9M | +0.51% |
| May 20, 2026 | $387.70 | $393.86 | $382.90 | $388.91 | $388.91 | 31.7M | +0.31% |
| May 19, 2026 | $396.96 | $397.15 | $386.11 | $387.66 | $387.66 | 39.5M | -2.34% |
| May 18, 2026 | $395.69 | $408.61 | $394.53 | $396.94 | $396.94 | 26.8M | +0.32% |
| May 15, 2026 | $396.32 | $399.54 | $393.18 | $396.78 | $396.78 | 20.3M | +0.12% |
| May 14, 2026 | $397.28 | $402.93 | $395.84 | $401.07 | $401.07 | 21.1M | +0.95% |
| May 13, 2026 | $385.60 | $403.70 | $385.00 | $402.62 | $402.62 | 28.1M | +4.41% |
| May 12, 2026 | $387.34 | $388.52 | $382.77 | $387.35 | $387.35 | 26.0M | +0.00% |
| May 11, 2026 | $393.65 | $397.44 | $388.47 | $388.64 | $388.64 | 30.8M | -1.27% |
| May 8, 2026 | $397.00 | $402.00 | $396.36 | $400.80 | $400.80 | 21.5M | +0.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GOOGL
Jan 1 → Dec 31 · 6 years2026+16.3%$316.90 → $368.53
+16.3%
2025+64.2%$190.65 → $313.00
+64.2%
2024+36.6%$138.55 → $189.30
+36.6%
2023+55.9%$89.59 → $139.69
+55.9%
2022-39.2%$145.06 → $88.23
-39.2%
2021+20.1%$120.57 → $144.85
+20.1%
Best Year2025 · +64.2%
Worst Year2022 · -39.2%
Positive Years5 / 6
Avg Annual Return+25.7%
6Y Total Return+205.7%
6Y CAGR~+20.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
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 GOOGL?
If you invested $1,000 in GOOGL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,920
Total Return+892.0%
CAGR~+25.8% / yr
Profit+$8,920
Based on Jun 8, 2016 · $37.15Split & 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.（GOOGL）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 $368.53。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
GOOGL 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。
GOOGL 历史股价FMP 日线复权 OHLCV