Register for streaming realtime charts, analysis tools, and prices.
1GOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 166.74 | 1.42 | 0.86% | 165.34 | 166.74 | 164.56 | 962 |
| Jun 13 2024 | 165.32 | 0.26 | 0.16% | 165.96 | 165.96 | 163.70 | 188 |
| Jun 12 2024 | 165.06 | 0.82 | 0.50% | 166.40 | 167.52 | 164.64 | 408 |
| Jun 11 2024 | 164.24 | 0.86 | 0.53% | 164.88 | 165.82 | 164.14 | 484 |
| Jun 10 2024 | 163.38 | -0.88 | -0.54% | 163.60 | 163.74 | 162.72 | 342 |
| Jun 07 2024 | 164.26 | 0.70 | 0.43% | 168.00 | 168.98 | 163.74 | 587 |
| Jun 06 2024 | 163.56 | 0.96 | 0.59% | 162.74 | 163.66 | 162.60 | 114 |
| Jun 05 2024 | 162.60 | 2.34 | 1.46% | 161.30 | 163.12 | 161.28 | 187 |
| Jun 04 2024 | 160.26 | 0.32 | 0.20% | 159.86 | 160.96 | 159.58 | 207 |
| Jun 03 2024 | 159.94 | 1.42 | 0.90% | 160.98 | 161.48 | 159.20 | 315 |
| May 31 2024 | 158.52 | -2.30 | -1.43% | 160.16 | 160.16 | 158.48 | 787 |
| May 30 2024 | 160.82 | -3.46 | -2.11% | 163.86 | 163.86 | 160.82 | 324 |
| May 29 2024 | 164.28 | 0.86 | 0.53% | 163.44 | 164.28 | 163.16 | 439 |
| May 28 2024 | 163.42 | 0.52 | 0.32% | 162.88 | 163.54 | 160.98 | 281 |
| May 27 2024 | 162.90 | -0.38 | -0.23% | 162.90 | 162.96 | 161.60 | 684 |
| May 24 2024 | 163.28 | -0.72 | -0.44% | 162.48 | 163.28 | 161.96 | 431 |
| May 23 2024 | 164.00 | 0.40 | 0.24% | 163.40 | 165.44 | 163.40 | 1,319 |
| May 22 2024 | 163.60 | -1.44 | -0.87% | 165.56 | 165.84 | 163.54 | 910 |
| May 21 2024 | 165.04 | 0.52 | 0.32% | 164.12 | 165.04 | 163.80 | 395 |
| May 20 2024 | 164.52 | 1.92 | 1.18% | 162.00 | 165.28 | 162.00 | 1,104 |
| May 17 2024 | 162.60 | 0.74 | 0.46% | 161.66 | 162.94 | 161.12 | 1,106 |
| May 16 2024 | 161.86 | 2.24 | 1.40% | 154.14 | 161.86 | 154.14 | 694 |
| May 15 2024 | 159.62 | 1.28 | 0.81% | 158.60 | 159.76 | 158.24 | 234 |
| May 14 2024 | 158.34 | 3.04 | 1.96% | 157.92 | 158.38 | 157.78 | 218 |
| May 13 2024 | 155.30 | -2.44 | -1.55% | 157.20 | 157.20 | 153.64 | 907 |
| May 10 2024 | 157.74 | -0.26 | -0.16% | 158.46 | 158.92 | 157.20 | 806 |
| May 09 2024 | 158.00 | -1.80 | -1.13% | 159.40 | 159.56 | 157.94 | 522 |
| May 08 2024 | 159.80 | -0.18 | -0.11% | 160.58 | 160.58 | 158.72 | 412 |
| May 07 2024 | 159.98 | 3.54 | 2.26% | 157.66 | 159.98 | 157.06 | 1,293 |
| May 06 2024 | 156.44 | 1.36 | 0.88% | 156.78 | 157.24 | 156.34 | 1,651 |
| May 03 2024 | 155.08 | -1.08 | -0.69% | 153.44 | 157.78 | 153.44 | 460 |
| May 02 2024 | 156.16 | -2.02 | -1.28% | 155.02 | 156.16 | 154.94 | 602 |
| Apr 30 2024 | 158.18 | 0.10 | 0.06% | 156.90 | 158.18 | 156.20 | 628 |
| Apr 29 2024 | 158.08 | -4.30 | -2.65% | 161.38 | 161.80 | 158.00 | 1,077 |
| Apr 26 2024 | 162.38 | 16.12 | 11.02% | 163.98 | 165.00 | 160.62 | 6,361 |
| Apr 25 2024 | 146.26 | -3.26 | -2.18% | 145.18 | 146.58 | 143.46 | 2,771 |
| Apr 24 2024 | 149.52 | 0.06 | 0.04% | 150.10 | 150.48 | 148.56 | 1,112 |
| Apr 23 2024 | 149.46 | 3.00 | 2.05% | 148.20 | 149.46 | 148.16 | 1,556 |
| Apr 22 2024 | 146.46 | -0.06 | -0.04% | 146.08 | 148.38 | 146.08 | 629 |
| Apr 19 2024 | 146.52 | -1.44 | -0.97% | 148.18 | 148.18 | 145.70 | 1,606 |
| Apr 18 2024 | 147.96 | -0.56 | -0.38% | 148.00 | 148.00 | 145.94 | 2,279 |
| Apr 17 2024 | 148.52 | 2.00 | 1.37% | 146.20 | 148.68 | 146.20 | 639 |
| Apr 16 2024 | 146.52 | -3.68 | -2.45% | 146.46 | 147.64 | 146.00 | 1,195 |
| Apr 15 2024 | 150.20 | 0.70 | 0.47% | 149.56 | 151.30 | 149.50 | 628 |
| Apr 12 2024 | 149.50 | 1.12 | 0.75% | 150.00 | 152.02 | 149.50 | 1,235 |
| Apr 11 2024 | 148.38 | 3.04 | 2.09% | 146.72 | 148.38 | 146.26 | 558 |
| Apr 10 2024 | 145.34 | 0.30 | 0.21% | 146.26 | 146.76 | 145.00 | 534 |
| Apr 09 2024 | 145.04 | 0.90 | 0.62% | 144.64 | 146.56 | 143.44 | 1,115 |
| Apr 08 2024 | 144.14 | 2.14 | 1.51% | 142.22 | 144.26 | 141.50 | 408 |
| Apr 05 2024 | 142.00 | -0.30 | -0.21% | 139.34 | 142.30 | 139.28 | 562 |
| Apr 04 2024 | 142.30 | -1.28 | -0.89% | 144.80 | 144.80 | 142.06 | 1,049 |
| Apr 03 2024 | 143.58 | 0.30 | 0.21% | 144.26 | 144.90 | 143.58 | 1,021 |
| Apr 02 2024 | 143.28 | 2.74 | 1.95% | 144.66 | 145.50 | 142.86 | 1,289 |
| Mar 28 2024 | 140.54 | 1.32 | 0.95% | 140.76 | 141.02 | 139.62 | 723 |
| Mar 27 2024 | 139.22 | -1.70 | -1.21% | 140.52 | 141.06 | 139.12 | 952 |
| Mar 26 2024 | 140.92 | 1.94 | 1.40% | 138.68 | 141.20 | 138.68 | 587 |
| Mar 25 2024 | 138.98 | -1.06 | -0.76% | 140.06 | 140.10 | 138.28 | 641 |
| Mar 22 2024 | 140.04 | 3.02 | 2.20% | 137.30 | 140.94 | 136.28 | 1,642 |
| Mar 21 2024 | 137.02 | -0.30 | -0.22% | 137.98 | 138.78 | 136.62 | 1,775 |
| Mar 20 2024 | 137.32 | 1.84 | 1.36% | 135.74 | 137.32 | 135.64 | 513 |
| Mar 19 2024 | 135.48 | -2.76 | -2.00% | 136.62 | 137.08 | 135.48 | 899 |
