GOOG

Alphabet Historical Data

Company Name Stock Ticker Symbol Market Type
Alphabet Inc GOOG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.37 0.36% 102.78 19:59:21
Open Price Low Price High Price Close Price Prev Close
100.715 99.74 102.74 102.22 102.41
more quote information »

GOOG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.02102.7496.0399.2724,029,4044.764.86%
1 Month107.76112.6496.03102.9625,815,302-4.98-4.62%
3 Months112.5145123.2696.03109.8122,703,380-9.73-8.65%
6 Months143.4995143.5996.03110.2611,454,442-40.72-28.38%
1 Year134.1045152.1096.03113.346,398,767-31.32-23.36%
3 Years60.22152.1050.6768104.113,166,84542.5670.67%
5 Years47.7745152.1047.75992.382,516,42955.01115.14%

GOOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 102.22 -0.19 -0.19% 100.715 102.74 99.74 18,455,917
Oct 04 2022 102.41 3.11 3.13% 101.04 102.72 101.04 22,571,506
Oct 03 2022 99.30 3.15 3.28% 97.22 99.97 97.04 24,825,052
Sep 30 2022 96.15 -1.94 -1.98% 97.73 99.494 96.03 26,251,728
Sep 29 2022 98.09 -2.65 -2.63% 99.30 99.30 96.52 21,904,831
Sep 28 2022 100.74 2.65 2.7% 98.02 101.40 97.80 24,593,904
Sep 27 2022 98.09 -0.72 -0.73% 99.91 100.46 97.34 24,206,610
Sep 26 2022 98.81 -0.36 -0.36% 98.61 100.44 98.38 22,418,831
Sep 23 2022 99.17 -1.40 -1.39% 100.09 100.11 98.01 25,639,199
Sep 22 2022 100.57 0.56 0.56% 99.45 101.68 99.41 21,259,881
Sep 21 2022 100.01 -1.82 -1.79% 102.24 103.49 99.99 26,552,169
Sep 20 2022 101.83 -2.02 -1.95% 102.88 103.17 101.12 23,979,829
Sep 19 2022 103.85 0.22 0.21% 102.58 104.02 102.37 19,723,724
Sep 16 2022 103.63 -0.27 -0.26% 103.00 104.03 101.855 64,524,762
Sep 15 2022 103.90 -1.97 -1.86% 105.01 106.21 103.31 26,457,556
Sep 14 2022 105.87 0.56 0.53% 105.44 106.10 104.50 22,120,890
Sep 13 2022 105.31 -6.56 -5.86% 108.89 109.37 105.00 32,994,320
Sep 12 2022 111.87 0.09 0.08% 111.99 112.64 110.93 19,719,167
Sep 09 2022 111.78 2.36 2.16% 110.05 112.00 110.00 21,736,829
Sep 08 2022 109.42 -1.06 -0.96% 109.18 110.58 108.06 21,648,809
Sep 07 2022 110.48 3.00 2.79% 107.76 110.99 107.615 23,176,446
Sep 06 2022 107.48 -1.20 -1.1% 108.17 108.88 106.51 20,552,826
See More Historical Prices »


Your Recent History
NASDAQ
GOOG
Alphabet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now