Alphabet Inc (1GOOG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.72 | -3.39950077261 | 168.26 | 169.32 | 158.7 | 2485 | 162.67675358 | DE |
| 4 | -24.42 | -13.0616174583 | 186.96 | 187.06 | 158.7 | 3194 | 174.62025513 | DE |
| 12 | -26.3 | -13.9271340818 | 188.84 | 200.65 | 158.7 | 4484 | 185.97270048 | DE |
| 26 | 20.48 | 14.4164437562 | 142.06 | 200.65 | 134.84 | 3557 | 175.76414294 | DE |
| 52 | 39.06 | 31.6326530612 | 123.48 | 200.65 | 120.62 | 2182 | 171.24747214 | DE |
| 156 | -2235.46 | -93.221851543 | 2398 | 2620.5 | 80.7 | 1243 | 152.98868497 | DE |
| 260 | -1042.06 | -86.5067242238 | 1204.6 | 2702 | 80.7 | 756 | 180.54578803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741280100 | 162.54 | 3.3 | 2.07 | 161.02 | 163.08 | 159.72 | 1670 |
| 1741193700 | 159.24 | -1.56 | -0.97 | 163.18 | 163.68 | 158.94 | 1388 |
| 1741107300 | 160.8 | -3.18 | -1.94 | 160.9 | 161.04 | 158.69999 | 3816 |
| 1741020900 | 163.97999 | 0.2 | 0.12 | 166.63999 | 166.78 | 163.69999 | 2435 |
| 1740761700 | 163.78 | -2.54 | -1.53 | 163.3 | 165 | 162.4 | 3418 |
| 1740675300 | 166.32 | -2.44 | -1.45 | 168.26 | 169.32 | 165.06 | 1369 |
| 1740588900 | 168.76 | -0.16 | -0.09 | 170.36 | 170.78 | 166.84 | 4295 |
| 1740502500 | 168.92 | -5.42 | -3.11 | 172.48 | 172.62 | 168.86 | 5155 |
| 1740416100 | 174.34 | -1.3 | -0.74 | 173.38 | 177.32 | 173.28 | 4029 |
| 1740156900 | 175.64 | -1.16 | -0.66 | 178 | 179.06 | 175.64 | 1586 |
| 1740070500 | 176.8 | -2.3 | -1.28 | 179.2 | 179.2 | 176.8 | 1282 |
| 1739984100 | 179.1 | 1 | 0.56 | 178.08 | 179.1 | 177.72 | 2892 |
| 1739897700 | 178.1 | -0.8 | -0.45 | 179.58 | 180.38 | 177.42 | 4320 |
| 1739811300 | 178.9 | 0.84 | 0.47 | 178.52 | 179.14 | 178.4 | 1669 |
| 1739552100 | 178.06 | -0.04 | -0.02 | 180 | 180.36 | 177.4 | 4324 |
| 1739465700 | 178.1 | 0.08 | 0.04 | 178.02 | 179.7 | 177 | 2554 |
| 1739379300 | 178.02 | -2.4 | -1.33 | 180.74 | 180.84 | 177.96 | 4307 |
| 1739292900 | 180.42 | -2.96 | -1.61 | 182.48 | 182.72 | 180.42 | 2686 |
| 1739206500 | 183.38 | 2 | 1.10 | 182.4 | 184.14 | 181.24 | 4822 |
| 1738947300 | 181.38 | -4.14 | -2.23 | 185.68 | 186.34 | 181 | 3349 |
| 1738860900 | 185.52 | 1.78 | 0.97 | 186.96 | 187.06 | 184 | 4192 |
| 1738774500 | 183.74 | -16 | -8.01 | 186.5 | 186.7 | 182 | 18114 |
| 1738688100 | 199.74 | 1.14 | 0.57 | 197.38 | 200.65 | 195.86 | 9881 |
| 1738601700 | 198.6 | 0.16 | 0.08 | 196.38 | 199.34 | 195.9 | 11633 |
| 1738342500 | 198.44 | 5.36 | 2.78 | 195.94 | 199.08 | 195.54 | 2760 |
| 1738256100 | 193.08 | 4.2 | 2.22 | 191.82 | 194.62 | 190.5 | 1234 |
| 1738169700 | 188.88 | 0.54 | 0.29 | 189.42 | 190.76 | 188.34 | 3175 |
| 1738083300 | 188.34 | 1.32 | 0.71 | 187 | 188.5 | 185.36 | 2374 |
| 1737996900 | 187.02 | -3.44 | -1.81 | 188.8 | 189.04 | 182.7 | 9086 |
| 1737737700 | 190.46 | -3.2 | -1.65 | 190.36 | 192.24 | 190 | 2983 |
| 1737651300 | 193.66 | 1.66 | 0.86 | 192.54 | 194.24 | 191.38 | 7510 |
| 1737564900 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1737478500 | 192 | 1.58 | 0.83 | 191.52 | 196 | 191.52 | 5822 |
| 1737392100 | 190.42 | -1.66 | -0.86 | 191.42 | 192.9 | 190.4 | 1553 |
| 1737132900 | 192.08 | 0.92 | 0.48 | 188.86 | 193.5 | 188.84 | 13816 |
| 1737046500 | 191.16 | 0.8 | 0.42 | 192.16 | 192.5 | 189.3 | 4115 |
| 1736960100 | 190.36 | 3.64 | 1.95 | 185.6 | 190.66 | 185.6 | 8400 |
| 1736873700 | 186.72 | 0.28 | 0.15 | 188.2 | 189.12 | 186.2 | 6612 |
| 1736787300 | 186.44 | -2.96 | -1.56 | 187.72 | 188.38 | 185.08 | 11176 |
| 1736528100 | 189.4 | -1.06 | -0.56 | 189.7 | 192 | 187 | 5961 |
| 1736441700 | 190.46 | 0.36 | 0.19 | 190.6 | 190.6 | 189.24 | 238 |
| 1736355300 | 190.1 | -2.28 | -1.19 | 189.9 | 191.64 | 187.86 | 5910 |
| 1736268900 | 192.38 | 1.1 | 0.58 | 190.2 | 194.36 | 189.6 | 4463 |
| 1736182500 | 191.28 | 4.44 | 2.38 | 188.1 | 192.16 | 186.8 | 3498 |
| 1735923300 | 186.84 | 0.16 | 0.09 | 185.98 | 188.98 | 185.5 | 3743 |
| 1735836900 | 186.68 | 1.52 | 0.82 | 185.08 | 187.26 | 184.22 | 3103 |
| 1735577700 | 185.16 | 0.5 | 0.27 | 185.28 | 186.28 | 183.02 | 6730 |
| 1735318500 | 184.66 | -1.86 | -1.00 | 189.02 | 189.02 | 184.66 | 3836 |
| 1734972900 | 186.52 | 2.26 | 1.23 | 186.9 | 187.72 | 184.5 | 1509 |
| 1734713700 | 184.26 | -0.84 | -0.45 | 182.02 | 184.36 | 178.52 | 2040 |
| 1734627300 | 185.1 | -2.92 | -1.55 | 183.2 | 186.96 | 183.18 | 2536 |
| 1734540900 | 188.02 | -1.88 | -0.99 | 188.5 | 189.32 | 185.9 | 5378 |
| 1734454500 | 189.9 | 0.04 | 0.02 | 188.16 | 193.08 | 188.16 | 2834 |
| 1734368100 | 189.86 | 6.48 | 3.53 | 182.7 | 189.86 | 182.52 | 2674 |
| 1734108900 | 183.38 | -3.3 | -1.77 | 184.3 | 185 | 183.12 | 877 |
| 1734022500 | 186.68 | 2.76 | 1.50 | 188.84 | 189.32 | 185.2 | 2615 |
| 1733936100 | 183.92 | 9.02 | 5.16 | 179 | 185.86 | 176.46 | 5173 |
| 1733849700 | 174.9 | 7.18 | 4.28 | 169.88 | 177.74 | 169.48 | 4377 |
| 1733763300 | 167.72 | 0.82 | 0.49 | 167.58 | 167.74 | 165.76 | 779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
