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 | 2.22 | 1.49636020491 | 148.36 | 153.72 | 147.5 | 4343 | 151.17066354 | DE |
| 4 | 5.18 | 3.56258596974 | 145.4 | 153.72 | 140 | 4785 | 149.02298235 | DE |
| 12 | -3.54 | -2.29691149753 | 154.12 | 160.8 | 134 | 5301 | 147.74801015 | DE |
| 26 | 4.26 | 2.91142700929 | 146.32 | 176.66 | 134 | 5944 | 156.33297501 | DE |
| 52 | 19.12 | 14.5443480907 | 131.46 | 176.66 | 113.8 | 6203 | 143.12560162 | DE |
| 156 | -2285.42 | -93.8185550082 | 2436 | 2702 | 79.89 | 4072 | 150.80145174 | DE |
| 260 | -999.42 | -86.9060869565 | 1150 | 2702 | 79.89 | 2507 | 180.94363965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727452500 | 147.5 | 1.9 | 1.30 | 145.94 | 148.18 | 145.41999 | 3737 |
| 1727366100 | 145.6 | 0 | 0.00 | 146.62 | 147.02 | 145.6 | 6313 |
| 1727279700 | 145.6 | -0.1 | -0.07 | 145.16 | 145.72 | 144.02 | 2740 |
| 1727193300 | 145.69999 | -1.62 | -1.10 | 146.06 | 146.3 | 144.36 | 2946 |
| 1727106900 | 147.32 | 1.58 | 1.08 | 147.1 | 148.62 | 146.68 | 3953 |
| 1726847700 | 145.74 | -0.78 | -0.53 | 145.4 | 147 | 144.69999 | 2591 |
| 1726761300 | 146.52 | 3.4 | 2.38 | 145.38 | 147.26 | 145.04 | 3783 |
| 1726674900 | 143.12 | -0.2 | -0.14 | 143.28 | 144.56 | 142.9 | 3665 |
| 1726588500 | 143.32 | 1.22 | 0.86 | 142.68 | 144.3 | 142.32 | 2625 |
| 1726502100 | 142.1 | 0.14 | 0.10 | 141.68 | 142.32 | 140.96 | 2974 |
| 1726242900 | 141.96 | 2.54 | 1.82 | 141.18 | 142.52 | 140 | 4489 |
| 1726156500 | 139.41999 | 4.7 | 3.49 | 138.4 | 139.8 | 137.97999 | 5655 |
| 1726070100 | 134.72 | -0.78 | -0.58 | 134.72 | 136.56 | 134.1 | 7687 |
| 1725983700 | 135.5 | 1.02 | 0.76 | 134.63999 | 137.1 | 134 | 7353 |
| 1725897300 | 134.47999 | -3.12 | -2.27 | 137.5 | 138.56 | 134.1 | 3610 |
| 1725638100 | 137.6 | -4.3 | -3.03 | 140 | 142.34 | 137.46 | 4969 |
| 1725551700 | 141.9 | -0.32 | -0.23 | 141.38 | 143.4 | 140.18 | 1959 |
| 1725465300 | 142.22 | -1.8 | -1.25 | 142.4 | 143.6 | 141 | 2862 |
| 1725378900 | 144.02 | -3.1 | -2.11 | 147.74 | 147.97999 | 143.69999 | 4723 |
| 1725292500 | 147.12 | 0.64 | 0.44 | 147.32 | 147.86 | 146.74 | 843 |
| 1725033300 | 146.47999 | -2.66 | -1.78 | 146.88 | 147.26 | 146.38 | 3083 |
| 1724946900 | 149.13999 | 3.6 | 2.47 | 146.5 | 149.6 | 146.24 | 1810 |
| 1724860500 | 145.54 | -3.46 | -2.32 | 148.02 | 148.72 | 145.34 | 3040 |
| 1724774100 | 149 | 0.86 | 0.58 | 149.38 | 149.38 | 148.28 | 3552 |
| 1724687700 | 148.13999 | 0.7 | 0.47 | 148.5 | 150.1 | 147.19999 | 2098 |
| 1724428500 | 147.44 | -2.04 | -1.36 | 148.19999 | 148.66 | 147 | 3623 |
| 1724342100 | 149.47999 | 0.46 | 0.31 | 148.86 | 150.32 | 148.68 | 6140 |
| 1724255700 | 149.02 | -1.72 | -1.14 | 150.22 | 151.13999 | 148.24 | 4246 |
| 1724169300 | 150.74 | 1.2 | 0.80 | 151.58 | 151.82 | 150.44 | 2926 |
| 1724082900 | 149.54 | 0.86 | 0.58 | 148.04 | 150.38 | 147.34 | 7019 |
| 1723823700 | 148.68 | 4.9 | 3.41 | 148.32 | 150.19999 | 145.18 | 9248 |
| 1723650900 | 143.78 | -5.74 | -3.84 | 150 | 150 | 143.1 | 13548 |
| 1723564500 | 149.52 | 0.94 | 0.63 | 149.13999 | 150.22 | 148.9 | 2698 |
| 1723478100 | 148.58 | 2.12 | 1.45 | 149.1 | 150.8 | 148.58 | 4722 |
| 1723218900 | 146.46 | -2.36 | -1.59 | 149.06 | 149.86 | 145.5 | 4527 |
| 1723132500 | 148.82 | 1.26 | 0.85 | 144.97999 | 149.58 | 144.63999 | 3182 |
| 1723046100 | 147.56 | 1.96 | 1.35 | 145.82 | 148.74 | 145.82 | 4695 |
| 1722959700 | 145.6 | -3.46 | -2.32 | 147.8 | 148.1 | 143.72 | 4387 |
| 1722873300 | 149.06 | -3.26 | -2.14 | 137.84 | 149.06 | 136 | 29133 |
| 1722614100 | 152.32 | -6.52 | -4.10 | 155.63999 | 156.24 | 151.06 | 7037 |
| 1722527700 | 158.84 | 0.42 | 0.27 | 159.19999 | 160.8 | 157.72 | 4758 |
| 1722441300 | 158.41999 | 1.54 | 0.98 | 158.32 | 160.24 | 158.02 | 3585 |
| 1722354900 | 156.88 | 1.34 | 0.86 | 156.54 | 157.8 | 156.16 | 4015 |
| 1722268500 | 155.54 | 2.4 | 1.57 | 155.47999 | 157.19999 | 154.94 | 3389 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
