Alphabet Inc (1GOOGL)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.14 | -5.34260960882 | 152.36 | 153.6 | 142.96 | 6145 | 148.20748788 | DE |
| 4 | -6.2 | -4.12179231485 | 150.42 | 158.24 | 142.96 | 10593 | 151.09758272 | DE |
| 12 | 0.86 | 0.599888392857 | 143.36 | 158.24 | 121.7 | 13436 | 144.46978973 | DE |
| 26 | -43.5 | -23.1728105689 | 187.72 | 199.14 | 121.7 | 12180 | 159.46458008 | DE |
| 52 | -23.82 | -14.1751963818 | 168.04 | 199.14 | 121.7 | 9749 | 160.3397565 | DE |
| 156 | -2030.78 | -93.3691954023 | 2175 | 2357.5 | 79.89 | 6611 | 139.04601306 | DE |
| 260 | -1148.98 | -88.8478193628 | 1293.2 | 2702 | 79.89 | 4010 | 168.25875928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750780500 | 144.22 | 1.1 | 0.77 | 144.69999 | 144.8 | 143.5 | 11942 |
| 1750694100 | 143.12 | -3.76 | -2.56 | 144.74 | 146.19999 | 142.96 | 7317 |
| 1750434900 | 146.88 | -3.12 | -2.08 | 150.47999 | 151.38 | 146.34 | 9807 |
| 1750348500 | 150 | -2.2 | -1.45 | 151.26 | 151.28 | 148.91999 | 3806 |
| 1750262100 | 152.19999 | -0.86 | -0.56 | 153.22 | 153.58 | 151.96 | 4789 |
| 1750175700 | 153.06 | 1.36 | 0.90 | 152.36 | 153.6 | 151.26 | 5008 |
| 1750089300 | 151.69999 | -0.72 | -0.47 | 151.47999 | 152.19999 | 150.63999 | 6006 |
| 1749830100 | 152.41999 | 0.42 | 0.28 | 149.44 | 152.41999 | 148 | 10098 |
| 1749743700 | 152 | -3.7 | -2.38 | 153.88 | 154 | 150.94 | 11792 |
| 1749657300 | 155.69999 | -1.02 | -0.65 | 156.24 | 157.36 | 155.44 | 8490 |
| 1749570900 | 156.72 | 3.06 | 1.99 | 154.86 | 158.24 | 153.78 | 21310 |
| 1749484500 | 153.66 | 2.9 | 1.92 | 152.1 | 154.76 | 151.5 | 13930 |
| 1749225300 | 150.76 | 2.1 | 1.41 | 147.86 | 152.26 | 147.19999 | 6573 |
| 1749138900 | 148.66 | 2.46 | 1.68 | 147 | 149.63999 | 147 | 10702 |
| 1749052500 | 146.19999 | -0.6 | -0.41 | 146.91999 | 147.3 | 145.72 | 7777 |
| 1748966100 | 146.8 | -0.84 | -0.57 | 147.6 | 148.28 | 145.44 | 16527 |
| 1748879700 | 147.63999 | -1.94 | -1.30 | 149.26 | 149.4 | 146.62 | 9362 |
| 1748620500 | 149.58 | -1.7 | -1.12 | 151.32 | 152.19999 | 149.58 | 13015 |
| 1748534100 | 151.28 | -2.22 | -1.45 | 155.78 | 155.91999 | 151.02 | 12560 |
| 1748447700 | 153.5 | 1.52 | 1.00 | 153.19999 | 155.12 | 152.28 | 16282 |
| 1748361300 | 151.97999 | 2.24 | 1.50 | 150.41999 | 152.4 | 149.41999 | 16707 |
| 1748274900 | 149.74 | 0.48 | 0.32 | 149.96 | 151.4 | 149.54 | 4203 |
| 1748015700 | 149.26 | -4.6 | -2.99 | 151.58 | 152.26 | 148 | 14618 |
| 1747929300 | 153.86 | 1.88 | 1.24 | 150.38 | 156.5 | 149.82 | 30494 |
| 1747842900 | 151.97999 | 3.98 | 2.69 | 144.88 | 152.66 | 144.41999 | 17020 |
| 1747756500 | 148 | 1.24 | 0.84 | 148.47999 | 149.22 | 147.46 | 12676 |
| 1747670100 | 146.76 | -2.34 | -1.57 | 145.16 | 147.44 | 143.78 | 21589 |
| 1747410900 | 149.1 | 1.34 | 0.91 | 146.72 | 151.22 | 146.6 | 23180 |
| 1747324500 | 147.76 | 1.08 | 0.74 | 147 | 149.19999 | 145.41999 | 16777 |
| 1747238100 | 146.68 | 3.46 | 2.42 | 143.58 | 146.86 | 142.08 | 12961 |
| 1747151700 | 143.22 | 2.22 | 1.57 | 142.66 | 143.56 | 140.16 | 16553 |
| 1747065300 | 141 | 4.76 | 3.49 | 138.58 | 142.9 | 138.58 | 30698 |
| 1746806100 | 136.24 | -0.66 | -0.48 | 138 | 138.13999 | 134.9 | 11063 |
| 1746719700 | 136.9 | 2.56 | 1.91 | 135.74 | 137.74 | 135.46 | 23768 |
| 1746633300 | 134.34 | -10.26 | -7.10 | 144.6 | 145.12 | 134.34 | 14095 |
| 1746546900 | 144.6 | -0.58 | -0.40 | 144.84 | 144.84 | 142.46 | 4962 |
| 1746460500 | 145.18 | 0.68 | 0.47 | 144.34 | 145.69999 | 142.97999 | 9045 |
| 1746201300 | 144.5 | 5.7 | 4.11 | 143.3 | 145.02 | 142.4 | 11634 |
| 1746028500 | 138.8 | -0.78 | -0.56 | 140.63999 | 140.94 | 136.88 | 8477 |
| 1745942100 | 139.58 | -0.72 | -0.51 | 140.66 | 141.82 | 138.22 | 8976 |
| 1745855700 | 140.3 | -2.6 | -1.82 | 143.32 | 143.56 | 140.3 | 9794 |
| 1745596500 | 142.9 | 3.86 | 2.78 | 147.96 | 148.84 | 142.8 | 27035 |
| 1745510100 | 139.04 | 2.58 | 1.89 | 136.6 | 139.6 | 135.19999 | 11753 |
| 1745423700 | 136.46 | 5.04 | 3.84 | 135.56 | 138.8 | 134.97999 | 11141 |
| 1745337300 | 131.41999 | -1.5 | -1.13 | 130.58 | 131.41999 | 129.08 | 5998 |
| 1744905300 | 132.91999 | -3.92 | -2.86 | 136 | 136.76 | 130.86 | 11243 |
| 1744818900 | 136.84 | -1.88 | -1.36 | 135.78 | 136.84 | 134.47999 | 6460 |
| 1744732500 | 138.72 | -1.96 | -1.39 | 140.8 | 141.36 | 138.72 | 6438 |
| 1744646100 | 140.68 | 3.62 | 2.64 | 139.3 | 142.36 | 138.88 | 11048 |
| 1744386900 | 137.06 | 0 | 0.00 | 137.06 | 137.06 | 137.06 | 0 |
| 1744300500 | 137.06 | 0 | 0.00 | 137.06 | 137.06 | 137.06 | 0 |
| 1744214100 | 137.06 | 0 | 0.00 | 137.06 | 137.06 | 137.06 | 0 |
| 1744127700 | 137.06 | 5.34 | 4.05 | 135.82 | 139.5 | 135.19999 | 16491 |
| 1744041300 | 131.72 | -5.78 | -4.20 | 123.82 | 136.34 | 121.7 | 61134 |
| 1743782100 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1743695700 | 137.5 | -6.92 | -4.79 | 139.1 | 140.12 | 134.76 | 15289 |
| 1743609300 | 144.41999 | -1.42 | -0.97 | 145.63999 | 145.63999 | 143.13999 | 5814 |
| 1743522900 | 145.84 | 4.86 | 3.45 | 143.36 | 145.86 | 142.4 | 7841 |
| 1743436500 | 140.97999 | -2.84 | -1.97 | 140.8 | 141.82 | 139.46 | 10488 |
| 1743180900 | 143.82 | -7.88 | -5.19 | 150.28 | 150.58 | 143.82 | 13678 |
| 1743094500 | 151.69999 | -3.78 | -2.43 | 153.91999 | 154 | 151.16 | 4616 |
| 1743008100 | 155.47999 | -1.34 | -0.85 | 158.74 | 158.76 | 155.12 | 5261 |
| 1742921700 | 156.82 | 2.2 | 1.42 | 155.46 | 157.58 | 154.94 | 5485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
