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 | -10.72 | -6.54696470013 | 163.74 | 168.94 | 151.1 | 10929 | 162.51571327 | DE |
| 4 | -20.12 | -11.6206538062 | 173.14 | 176.66 | 151.1 | 7374 | 168.00303375 | DE |
| 12 | -2.62 | -1.68337188383 | 155.64 | 176.66 | 151.1 | 6279 | 164.15130974 | DE |
| 26 | 13.96 | 10.0388321588 | 139.06 | 176.66 | 115.42 | 7633 | 147.09395794 | DE |
| 52 | 35.86 | 30.607715944 | 117.16 | 176.66 | 112.5 | 5811 | 139.31332167 | DE |
| 156 | -2086.98 | -93.16875 | 2240 | 2702 | 79.89 | 3674 | 158.8634012 | DE |
| 260 | -943.78 | -86.0485047411 | 1096.8 | 2702 | 79.89 | 2269 | 185.91809476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 153.13999 | -5.02 | -3.17 | 154.12 | 155.69999 | 151.1 | 23417 |
| 1721922900 | 158.16 | -1.66 | -1.04 | 159.84 | 159.84 | 154.78 | 15868 |
| 1721836500 | 159.82 | -8.78 | -5.21 | 164.24 | 164.46 | 158.63999 | 10580 |
| 1721750100 | 168.6 | 2.72 | 1.64 | 167.88 | 168.94 | 166.84 | 8822 |
| 1721663700 | 165.88 | 1.42 | 0.86 | 164.6 | 167.5 | 164.12 | 4433 |
| 1721404500 | 164.46 | 1.46 | 0.90 | 163.74 | 165.58 | 162.4 | 14940 |
| 1721318100 | 163 | -2.18 | -1.32 | 166.8 | 167.19999 | 163 | 5343 |
| 1721231700 | 165.18 | -6.36 | -3.71 | 167.58 | 167.82 | 164.69999 | 12042 |
| 1721145300 | 171.54 | -0.26 | -0.15 | 172.7 | 173.2 | 170.92 | 6786 |
| 1721058900 | 171.8 | 1.44 | 0.85 | 171.26 | 172.3 | 168.68 | 10560 |
| 1720799700 | 170.36 | -1.22 | -0.71 | 170.92 | 171.08 | 169.18 | 6678 |
| 1720713300 | 171.58 | -4.06 | -2.31 | 176.36 | 176.66 | 171.38 | 5326 |
| 1720626900 | 175.64 | 0 | 0.00 | 175.66 | 176.16 | 174.62 | 10602 |
| 1720540500 | 175.64 | 0.62 | 0.35 | 175.32 | 176.5 | 174.76 | 2523 |
| 1720454100 | 175.02 | -0.56 | -0.32 | 176 | 176.66 | 173.4 | 7917 |
| 1720194900 | 175.58 | 3.22 | 1.87 | 172.74 | 175.58 | 171.74 | 6589 |
| 1720108500 | 172.36 | 0.66 | 0.38 | 173 | 173 | 171.58 | 2073 |
| 1720022100 | 171.7 | 0.82 | 0.48 | 172.5 | 172.76 | 170.44 | 2637 |
| 1719935700 | 170.88 | 0.98 | 0.58 | 170.56 | 171 | 169.22 | 3227 |
| 1719849300 | 169.9 | -1.74 | -1.01 | 170.12 | 170.8 | 168.8 | 5984 |
| 1719590100 | 171.64 | -1.56 | -0.90 | 173.14 | 174.62 | 171.08 | 4551 |
| 1719503700 | 173.2 | 1.18 | 0.69 | 171.76 | 173.6 | 170.8 | 4870 |
| 1719417300 | 172.02 | 1.72 | 1.01 | 172.58 | 172.84 | 171.04 | 5837 |
| 1719330900 | 170.3 | 3.04 | 1.82 | 167.92 | 170.3 | 167 | 5742 |
| 1719244500 | 167.26 | -0.76 | -0.45 | 168.04 | 168.08 | 166.69999 | 3984 |
| 1718985300 | 168.02 | 3.8 | 2.31 | 164.58 | 168.12 | 164.5 | 11205 |
| 1718898900 | 164.22 | -0.22 | -0.13 | 164.13999 | 165 | 163.4 | 1427 |
| 1718812500 | 164.44 | 0.94 | 0.57 | 162.8 | 164.56 | 162.8 | 1427 |
| 1718726100 | 163.5 | -0.26 | -0.16 | 165.5 | 165.69999 | 163.4 | 4358 |
| 1718639700 | 163.76 | -1.42 | -0.86 | 165.47999 | 165.76 | 163.3 | 9271 |
| 1718380500 | 165.18 | 1.46 | 0.89 | 163.3 | 165.34 | 162.72 | 4384 |
| 1718294100 | 163.72 | 0.22 | 0.13 | 164.54 | 164.54 | 162 | 11926 |
| 1718207700 | 163.5 | 0.88 | 0.54 | 165 | 166.28 | 163 | 3477 |
| 1718121300 | 162.62 | 1.1 | 0.68 | 163.3 | 164.58 | 162.38 | 3168 |
| 1718034900 | 161.52 | -1.92 | -1.17 | 162.1 | 163.22 | 161 | 3019 |
| 1717775700 | 163.44 | 1.58 | 0.98 | 163.62 | 164.24 | 162.28 | 4292 |
| 1717689300 | 161.86 | 0.44 | 0.27 | 161.24 | 162.63999 | 161.02 | 5402 |
| 1717602900 | 161.41999 | 2.5 | 1.57 | 159.52 | 162.24 | 159.5 | 5755 |
| 1717516500 | 158.91999 | 0.38 | 0.24 | 158.54 | 159.78 | 158.26 | 3843 |
| 1717430100 | 158.54 | 1.7 | 1.08 | 159 | 160.47999 | 158 | 6575 |
| 1717170900 | 156.84 | -2.66 | -1.67 | 158.86 | 159.6 | 152.86 | 7925 |
| 1717084500 | 159.5 | -3.52 | -2.16 | 162.54 | 162.69999 | 159.44 | 5759 |
| 1716998100 | 163.02 | 0.98 | 0.60 | 162.02 | 163.3 | 161.32 | 3973 |
| 1716911700 | 162.04 | 0.34 | 0.21 | 161.54 | 163 | 159.3 | 8193 |
| 1716825300 | 161.69999 | 0.1 | 0.06 | 161 | 162.97999 | 160.38 | 4017 |
| 1716566100 | 161.6 | -0.82 | -0.50 | 160.91999 | 161.76 | 160.02 | 4627 |
| 1716479700 | 162.41999 | 0.1 | 0.06 | 163.4 | 164 | 162 | 6456 |
| 1716393300 | 162.32 | -1.32 | -0.81 | 164.54 | 164.54 | 161.96 | 8957 |
| 1716306900 | 163.63999 | 0.7 | 0.43 | 163.12 | 163.8 | 161.91999 | 7185 |
| 1716220500 | 162.94 | 1.32 | 0.82 | 162.5 | 164.3 | 161.5 | 7733 |
| 1715961300 | 161.62 | 1.1 | 0.69 | 160.41999 | 162.04 | 159.86 | 8021 |
| 1715874900 | 160.52 | 2.86 | 1.81 | 159.13999 | 161 | 158.16 | 4529 |
| 1715788500 | 157.66 | 0.74 | 0.47 | 157.47999 | 158.6 | 157 | 5067 |
| 1715702100 | 156.91999 | 2.98 | 1.94 | 156.78 | 157.46 | 155.84 | 6479 |
| 1715615700 | 153.94 | -2.06 | -1.32 | 155.4 | 155.5 | 151.72 | 15180 |
| 1715356500 | 156 | -0.94 | -0.60 | 157.38 | 157.86 | 155.16 | 2925 |
| 1715270100 | 156.94 | -1.18 | -0.75 | 157.82 | 158.34 | 156.19999 | 4503 |
| 1715183700 | 158.12 | -0.26 | -0.16 | 158.94 | 159.04 | 157 | 3705 |
| 1715097300 | 158.38 | 3.48 | 2.25 | 156.19999 | 158.6 | 155.69999 | 4581 |
| 1715010900 | 154.9 | 1.12 | 0.73 | 155.41999 | 155.84 | 154 | 3891 |
| 1714751700 | 153.78 | -0.3 | -0.19 | 155.63999 | 156.18 | 151.68 | 5583 |
| 1714665300 | 154.08 | -0.78 | -0.50 | 154.26 | 154.82 | 153.22 | 2499 |
| 1714492500 | 154.86 | -1.22 | -0.78 | 155.36 | 156.97999 | 154.5 | 4731 |
| 1714406100 | 156.08 | -4.64 | -2.89 | 160.5 | 160.5 | 155.9 | 11155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
