Alphabet Inc (GOOGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -0.685531673625 | 194.01 | 196.36 | 187.36 | 21692093 | 192.22742486 | CS |
| 4 | 0.99 | 0.516458865877 | 191.69 | 201 | 185.22 | 22966644 | 192.54165306 | CS |
| 12 | 29.87 | 18.3465389104 | 162.81 | 201.42 | 161.01 | 28030706 | 181.09511657 | CS |
| 26 | 5.24 | 2.79556124627 | 187.44 | 201.42 | 147.25 | 25921275 | 171.98385592 | CS |
| 52 | 50.68 | 35.6901408451 | 142 | 201.42 | 130.665 | 27010685 | 164.21792219 | CS |
| 156 | 56.50299797 | 41.4923203828 | 136.17700203 | 201.42 | 83.34 | 25210317 | 131.09137116 | CS |
| 260 | 120.40749892 | 166.602092249 | 72.27250108 | 201.42 | 50.44350075 | 15692492 | 129.46270011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 195.55 | 5.89 | 3.11 | 193.08 | 196.36 | 191.88 | 22660835 |
| 1736897700 | 189.66 | -1.35 | -0.71 | 191.43 | 191.98 | 188.3082 | 17151323 |
| 1736811300 | 191.01 | -1.03 | -0.54 | 190.1 | 191.18 | 187.36 | 21802750 |
| 1736552100 | 192.04 | -1.91 | -0.98 | 194.01 | 196.52 | 190.31 | 26655409 |
| 1736379300 | 193.95 | -1.54 | -0.79 | 192.5 | 196.29 | 192.38 | 24851765 |
| 1736292900 | 195.49 | -1.38 | -0.70 | 197.09 | 201 | 194.6 | 26773147 |
| 1736206500 | 196.87 | 5.08 | 2.65 | 193.92 | 198.2222 | 193.85 | 29418467 |
| 1735947300 | 191.79 | 2.36 | 1.25 | 191.64 | 193.21 | 189.975 | 18581272 |
| 1735860900 | 189.43 | 0.13 | 0.07 | 190.65 | 192 | 187.5 | 20554465 |
| 1735688100 | 189.3 | -1.94 | -1.01 | 190.99 | 191.96 | 188.51 | 17451682 |
| 1735601700 | 191.24 | -1.52 | -0.79 | 189.58 | 192.55 | 189.1276 | 14236509 |
| 1735342500 | 192.76 | -2.84 | -1.45 | 195.06 | 195.32 | 190.65 | 18869656 |
| 1735256100 | 195.6 | -0.51 | -0.26 | 195.14 | 196.748 | 194.375 | 12219449 |
| 1735077840 | 196.11 | 1.48 | 0.76 | 194.82 | 196.11 | 193.78 | 10414815 |
| 1734996900 | 194.63 | 3.22 | 1.68 | 192.64 | 195.1 | 190.15 | 25759861 |
| 1734737700 | 191.41 | 2.9 | 1.54 | 185.78 | 192.89 | 185.22 | 63341568 |
| 1734651300 | 188.51 | 0.11 | 0.06 | 191.69 | 193.03 | 188.38 | 32202795 |
| 1734564900 | 188.4 | -7.02 | -3.59 | 195.2 | 197 | 187.74 | 34095886 |
| 1734478500 | 195.42 | -1.24 | -0.63 | 197 | 201.42 | 194.98 | 43490471 |
| 1734392100 | 196.66 | 6.84 | 3.60 | 192.87 | 199 | 192.62 | 45816358 |
| 1734132900 | 189.82 | -2.14 | -1.11 | 191.01 | 192.73 | 189.64 | 25136887 |
| 1734046500 | 191.96 | -3.44 | -1.76 | 195 | 195.18 | 191.71 | 34773172 |
| 1733960100 | 195.4 | 10.23 | 5.52 | 185.31 | 195.61 | 184.85 | 67183606 |
| 1733873700 | 185.17 | 9.8 | 5.59 | 182.89 | 186.36 | 181.05 | 54915619 |
| 1733787300 | 175.37 | 0.66 | 0.38 | 173.96 | 176.26 | 173.6785 | 25338790 |
| 1733528100 | 174.71 | 2.07 | 1.20 | 172.14 | 175.075 | 171.8745 | 21451570 |
| 1733441700 | 172.64 | -1.73 | -0.99 | 175.66 | 176.06 | 172.33 | 21462855 |
| 1733355300 | 174.37 | 3.03 | 1.77 | 171.18 | 174.91 | 171.06 | 31395766 |
| 1733268900 | 171.34 | -0.15 | -0.09 | 171.49 | 172.68 | 170.85 | 22232810 |
| 1733182500 | 171.49 | 2.54 | 1.50 | 168.81 | 172.075 | 168.59 | 23782877 |
| 1732917840 | 168.95 | -0.28 | -0.17 | 168.61 | 169.43 | 167.16 | 14257261 |
| 1732750500 | 169.23 | 0.11 | 0.07 | 169.03 | 169.4832 | 168.02 | 19258027 |
| 1732664100 | 169.12 | 1.47 | 0.88 | 167.71 | 169.82 | 167.58 | 20470414 |
| 1732577700 | 167.65 | 2.89 | 1.75 | 166.09 | 168.63 | 165.875 | 32678388 |
| 1732318500 | 164.76 | -2.87 | -1.71 | 165.35 | 166.46 | 163.9 | 38565743 |
| 1732232100 | 167.63 | -8.35 | -4.74 | 174 | 174.13 | 163.69999 | 59668817 |
| 1732145700 | 175.98 | -2.14 | -1.20 | 177.42 | 177.675 | 173.78 | 18979105 |
| 1732059300 | 178.12 | 2.82 | 1.61 | 173.73 | 178.835 | 173.59 | 23407323 |
| 1731972900 | 175.3 | 2.81 | 1.63 | 173.58 | 175.438 | 172.9 | 20146839 |
| 1731713700 | 172.49 | -3.09 | -1.76 | 173.73 | 174.14 | 171.22 | 32480324 |
| 1731627300 | 175.58 | -3.3 | -1.84 | 178.28 | 178.7922 | 174.322 | 30994480 |
| 1731540900 | 178.88 | -2.74 | -1.51 | 180.46 | 180.96 | 178.54 | 23177168 |
| 1731454500 | 181.62 | 1.27 | 0.70 | 179.82 | 182.49 | 179.41 | 25113882 |
| 1731368100 | 180.35 | 2 | 1.12 | 178.7 | 180.545 | 178.47 | 17440025 |
| 1731108900 | 178.35 | -2.4 | -1.33 | 180.67 | 180.9 | 178.08 | 22272802 |
| 1731022500 | 180.75 | 4.24 | 2.40 | 177.41 | 181.08 | 177.19 | 25321117 |
| 1730936100 | 176.51 | 6.77 | 3.99 | 173.8 | 176.94 | 173.62 | 31502507 |
| 1730849700 | 169.74 | 0.5 | 0.30 | 169.41 | 170.53 | 168.84 | 18209030 |
| 1730763300 | 169.24 | -2.05 | -1.20 | 169.93 | 170.73 | 168.011 | 21478125 |
| 1730500500 | 171.29 | 0.18 | 0.11 | 170.07 | 172.32 | 168.88 | 31780370 |
| 1730414100 | 171.11 | -3.35 | -1.92 | 173.16 | 176.82 | 171 | 44704083 |
| 1730327700 | 174.46 | 4.78 | 2.82 | 180.68 | 182.02 | 174.0599 | 68832229 |
| 1730241300 | 169.68 | 2.96 | 1.78 | 167.69999 | 170.38 | 167.08959 | 41591027 |
| 1730154900 | 166.72 | 1.45 | 0.88 | 168.75 | 168.75 | 163.94999 | 32088228 |
| 1729895700 | 165.27 | 2.55 | 1.57 | 163.54 | 165.59 | 163.41999 | 19807873 |
| 1729809300 | 162.72 | -0.06 | -0.04 | 162.81 | 163.33 | 161.01 | 22397723 |
| 1729722900 | 162.78 | -2.36 | -1.43 | 164.76 | 165.82 | 161.925 | 18242222 |
| 1729636500 | 165.13999 | 1.07 | 0.65 | 162.94999 | 165.77 | 162.94999 | 16596828 |
| 1729550100 | 164.07 | 0.65 | 0.40 | 162.94999 | 164.49 | 162.625 | 20930923 |
| 1729290900 | 163.41999 | 0.49 | 0.30 | 163.19 | 164.71 | 163.08 | 19749398 |
| 1729204500 | 162.93 | -2.23 | -1.35 | 165.68 | 166.37 | 162.76 | 21344535 |
| 1729118100 | 165.16 | -0.3 | -0.18 | 164.61 | 165.8 | 163.74 | 16890516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
