Alphabet Inc (1GOOGL)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 1.43440361911 | 181.26 | 187.72 | 176.94 | 9592 | 183.50382819 | DE |
| 4 | 23.66 | 14.7690387016 | 160.2 | 191.76 | 158.54 | 12803 | 177.00514119 | DE |
| 12 | 33.16 | 22.00398142 | 150.7 | 191.76 | 140 | 9775 | 166.22252856 | DE |
| 26 | 12.1 | 7.0447135538 | 171.76 | 191.76 | 134 | 7617 | 161.47096323 | DE |
| 52 | 55.86 | 43.640625 | 128 | 191.76 | 115.42 | 7433 | 151.81647513 | DE |
| 156 | -2408.64 | -92.9080038573 | 2592.5 | 2702 | 79.89 | 4723 | 146.77144232 | DE |
| 260 | -1045.94 | -85.0496015612 | 1229.8 | 2702 | 79.89 | 2895 | 178.52060399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 183.86 | -1.26 | -0.68 | 187.72 | 187.72 | 183.2 | 7054 |
| 1734972900 | 185.12 | 2.16 | 1.18 | 186.28 | 186.5 | 183.6 | 4830 |
| 1734713700 | 182.96 | -1.38 | -0.75 | 181.26 | 182.96 | 176.94 | 14354 |
| 1734627300 | 184.34 | -2.36 | -1.26 | 182.36 | 185.48 | 181.54 | 11661 |
| 1734540900 | 186.7 | -1.86 | -0.99 | 186.94 | 187.84 | 184.18 | 18797 |
| 1734454500 | 188.56 | 0.34 | 0.18 | 189.28 | 191.76 | 186.4 | 13188 |
| 1734368100 | 188.22 | 6.54 | 3.60 | 180.6 | 188.5 | 180.6 | 12528 |
| 1734108900 | 181.68 | -3.4 | -1.84 | 183.24 | 183.76 | 179.32 | 7730 |
| 1734022500 | 185.08 | 2.72 | 1.49 | 188.02 | 188.68 | 183.5 | 15627 |
| 1733936100 | 182.36 | 8.92 | 5.14 | 177.4 | 184.52 | 175.3 | 24081 |
| 1733849700 | 173.44 | 7.38 | 4.44 | 168.18 | 176.92 | 167.82 | 21499 |
| 1733763300 | 166.06 | 0.82 | 0.50 | 165.69999 | 166.06 | 164 | 4374 |
| 1733504100 | 165.24 | 0.74 | 0.45 | 164 | 165.44 | 162.5 | 42470 |
| 1733417700 | 164.5 | -0.74 | -0.45 | 164.91999 | 166.36 | 164.18 | 4240 |
| 1733331300 | 165.24 | 1.74 | 1.06 | 164 | 165.36 | 163.1 | 8084 |
| 1733244900 | 163.5 | 0.74 | 0.45 | 163.96 | 164 | 162.62 | 5649 |
| 1733158500 | 162.76 | 2.56 | 1.60 | 160.4 | 164.26 | 160.22 | 6053 |
| 1732899300 | 160.19999 | -0.22 | -0.14 | 160.19999 | 160.74 | 158.54 | 2485 |
| 1732812900 | 160.41999 | 0.54 | 0.34 | 159.47999 | 161.26 | 159.47999 | 3454 |
| 1732726500 | 159.88 | -1.3 | -0.81 | 161.1 | 161.22 | 159.19999 | 3595 |
| 1732640100 | 161.18 | 0.8 | 0.50 | 159.96 | 161.18 | 158.97999 | 3619 |
| 1732553700 | 160.38 | 1.88 | 1.19 | 159.18 | 160.38 | 157.5 | 11473 |
| 1732294500 | 158.5 | 1.1 | 0.70 | 159.72 | 161.63999 | 157.6 | 14368 |
| 1732208100 | 157.4 | -8.9 | -5.35 | 165.86 | 166.94 | 155.86 | 21880 |
| 1732121700 | 166.3 | -0.44 | -0.26 | 168.46 | 168.96 | 165.46 | 6286 |
| 1732035300 | 166.74 | 1.66 | 1.01 | 164.5 | 167.08 | 163.9 | 10932 |
| 1731948900 | 165.08 | 2.4 | 1.48 | 164.44 | 165.18 | 163.69999 | 3925 |
| 1731689700 | 162.68 | -2.88 | -1.74 | 165.56 | 165.58 | 162.68 | 5432 |
| 1731603300 | 165.56 | -4.34 | -2.55 | 169.8 | 170.6 | 165.41999 | 6407 |
| 1731516900 | 169.9 | 0.38 | 0.22 | 170.54 | 171.12 | 169.2 | 5129 |
| 1731430500 | 169.52 | 1.04 | 0.62 | 169.86 | 171.2 | 168.88 | 8077 |
| 1731344100 | 168.48 | 1.9 | 1.14 | 167.06 | 169.36 | 166.54 | 8954 |
| 1731084900 | 166.58 | 0.08 | 0.05 | 167.98 | 168 | 165.84 | 9822 |
| 1730998500 | 166.5 | 3.12 | 1.91 | 163.82 | 166.52 | 163.69999 | 8861 |
| 1730912100 | 163.38 | 7.88 | 5.07 | 160.3 | 164.54 | 159.8 | 18498 |
| 1730825700 | 155.5 | 0.26 | 0.17 | 155.5 | 156.18 | 154.94 | 4338 |
| 1730739300 | 155.24 | -2.84 | -1.80 | 157.63999 | 157.63999 | 154.18 | 5233 |
| 1730480100 | 158.08 | -1.28 | -0.80 | 157.36 | 158.22 | 155.94 | 9401 |
| 1730393700 | 159.36 | -5.62 | -3.41 | 159.02 | 162.4 | 158.4 | 16977 |
| 1730307300 | 164.97999 | 8.96 | 5.74 | 165.8 | 168.08 | 164 | 46265 |
| 1730220900 | 156.02 | 2.26 | 1.47 | 155.26 | 156.72 | 154.72 | 13942 |
| 1730134500 | 153.76 | 1.18 | 0.77 | 154.52 | 156.28 | 152 | 12419 |
| 1729871700 | 152.58 | 2.08 | 1.38 | 150.9 | 152.82 | 150.5 | 4656 |
| 1729785300 | 150.5 | -0.5 | -0.33 | 151.6 | 151.78 | 149.19999 | 3669 |
| 1729698900 | 151 | -1.44 | -0.94 | 153.08 | 153.88 | 151 | 6921 |
| 1729612500 | 152.44 | 1.96 | 1.30 | 151.12 | 153.4 | 150 | 4550 |
| 1729526100 | 150.47999 | -0.1 | -0.07 | 150.6 | 151.18 | 149.5 | 2853 |
| 1729266900 | 150.58 | -0.9 | -0.59 | 150.8 | 151.46 | 150.56 | 2600 |
| 1729180500 | 151.47999 | -0.34 | -0.22 | 152.4 | 153.72 | 150.97999 | 6607 |
| 1729094100 | 151.82 | 0 | 0.00 | 153 | 153 | 150.68 | 3071 |
| 1729007700 | 151.82 | 1.22 | 0.81 | 150.76 | 153.4 | 150.76 | 4800 |
| 1728921300 | 150.6 | 1.76 | 1.18 | 149.16 | 152.12 | 149.1 | 5521 |
| 1728662100 | 148.84 | 0.18 | 0.12 | 148.36 | 149.4 | 147.5 | 1718 |
| 1728575700 | 148.66 | 1.34 | 0.91 | 148.3 | 148.74 | 146.94 | 3256 |
| 1728489300 | 147.32 | -2.2 | -1.47 | 148.4 | 150.24 | 146 | 8423 |
| 1728402900 | 149.52 | -1.94 | -1.28 | 148.68 | 150.18 | 140 | 11326 |
| 1728316500 | 151.46 | 0.24 | 0.16 | 151.8 | 153.41999 | 151.26 | 2409 |
| 1728057300 | 151.22 | 0.88 | 0.59 | 150.69999 | 153.4 | 150.26 | 7837 |
| 1727970900 | 150.34 | 0.3 | 0.20 | 149.97999 | 150.34 | 148.96 | 3585 |
| 1727884500 | 150.04 | 1.12 | 0.75 | 150.5 | 151.44 | 149.47999 | 2739 |
| 1727798100 | 148.91999 | 1.62 | 1.10 | 149.02 | 152.52 | 148.84 | 9425 |
| 1727711700 | 147.3 | -0.2 | -0.14 | 146.56 | 147.72 | 145.84 | 2706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
