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 | -2.97 | -1.60627366144 | 184.9 | 188.68 | 176.47 | 19286003 | 181.04829362 | CS |
| 4 | 1.72 | 0.954442039842 | 180.21 | 191.75 | 176.47 | 19490449 | 184.32619161 | CS |
| 12 | 12.87 | 7.61268188809 | 169.06 | 191.75 | 162.6 | 23485574 | 175.91318182 | CS |
| 26 | 34.83 | 23.6777702243 | 147.1 | 191.75 | 130.665 | 27928501 | 157.86000092 | CS |
| 52 | 60.3 | 49.5765847242 | 121.63 | 191.75 | 120.2057 | 27849274 | 145.6765254 | CS |
| 156 | 54.08599809 | 42.306246114 | 127.84400191 | 191.75 | 83.34 | 21152149 | 123.00191821 | CS |
| 260 | 125.20449915 | 220.71995359 | 56.72550085 | 191.75 | 50.44350075 | 13232960 | 120.71572792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 181.67 | 4.01 | 2.26 | 180.65 | 182.7 | 180.24 | 24094061 |
| 1721428500 | 177.66 | -0.03 | -0.02 | 178.88 | 180.28 | 177.13 | 18836361 |
| 1721342100 | 177.69 | -3.33 | -1.84 | 181.92 | 182.49 | 176.47 | 25298922 |
| 1721255700 | 181.02 | -2.9 | -1.58 | 182.965 | 183.55 | 179.9 | 20715282 |
| 1721169300 | 183.92 | -2.61 | -1.40 | 187.44 | 188.68 | 183.3736 | 18322050 |
| 1721082900 | 186.53 | 1.46 | 0.79 | 184.9 | 188.24 | 184.9 | 16454976 |
| 1720823700 | 185.07 | -0.5 | -0.27 | 185.11 | 187.11 | 184.49 | 22886454 |
| 1720737300 | 185.57 | -5.61 | -2.93 | 189.88 | 190.86 | 185.08 | 25582674 |
| 1720650900 | 191.18 | 2.2 | 1.16 | 189.12 | 191.75 | 189.03 | 15936606 |
| 1720564500 | 188.98 | -0.05 | -0.03 | 190.28 | 191.335 | 188.72 | 15123764 |
| 1720478100 | 189.03 | -1.57 | -0.82 | 189.895 | 190.17 | 187.79 | 21017492 |
| 1720218900 | 190.6 | 4.78 | 2.57 | 185.82 | 190.86 | 185.8 | 21019513 |
| 1720040640 | 185.82 | 0.58 | 0.31 | 184.85 | 186.09 | 184 | 10248288 |
| 1719959700 | 185.24 | 2.25 | 1.23 | 182.02 | 185.57 | 181.56 | 17363031 |
| 1719873300 | 182.99 | -2.42 | -1.31 | 183.03 | 183.88 | 181.3 | 15993526 |
| 1719614100 | 185.41 | 0 | 0.00 | 185.41 | 185.41 | 185.41 | 0 |
| 1719527700 | 185.41 | 1.53 | 0.83 | 184.21 | 186.05 | 184.1325 | 18838368 |
| 1719441300 | 183.88 | -0.15 | -0.08 | 182.65 | 184.51 | 182.48 | 19866172 |
| 1719354900 | 184.03 | 4.81 | 2.68 | 179.62 | 184.29 | 179.43 | 23208038 |
| 1719268500 | 179.22 | -0.41 | -0.23 | 180.21 | 180.89 | 178.67 | 18284064 |
| 1719009300 | 179.63 | 3.33 | 1.89 | 177.06 | 180.85 | 176.61 | 58693970 |
| 1718922900 | 176.3 | 1.21 | 0.69 | 175.37 | 177.275 | 174.99 | 20174346 |
| 1718750100 | 175.09 | -2.15 | -1.21 | 177.2 | 177.385 | 174.1042 | 21851759 |
| 1718663700 | 177.24 | 0.45 | 0.25 | 175.46 | 178.36 | 174.81 | 19863768 |
| 1718404500 | 176.79 | 1.63 | 0.93 | 174.22 | 177.0623 | 174.15 | 18053113 |
| 1718318100 | 175.16 | -2.63 | -1.48 | 176.11 | 176.74 | 174.8801 | 20938229 |
| 1718231700 | 177.79 | 1.17 | 0.66 | 178.29 | 180.41 | 176.11 | 27853551 |
| 1718145300 | 176.62 | 1.61 | 0.92 | 176.22 | 176.84 | 173.7701 | 21517895 |
| 1718058900 | 175.01 | 0.55 | 0.32 | 174.86 | 177.06 | 172.76 | 23730088 |
| 1717799700 | 174.46 | -2.27 | -1.28 | 177.08 | 177.87 | 174.3 | 19647241 |
| 1717713300 | 176.73 | 1.32 | 0.75 | 175.895 | 177.15 | 175.75 | 23235644 |
| 1717626900 | 175.41 | 1.62 | 0.93 | 175.23 | 176.645 | 173.9339 | 22059995 |
| 1717540500 | 173.79 | 0.62 | 0.36 | 173.3 | 173.845 | 171.89 | 26870206 |
| 1717454100 | 173.17 | 0.67 | 0.39 | 172.52 | 174.525 | 171.16 | 27462181 |
| 1717194900 | 172.5 | 0.39 | 0.23 | 171.87 | 173.06 | 169.44 | 37661888 |
| 1717108500 | 172.11 | -3.79 | -2.15 | 175.2 | 175.22 | 171.79 | 22935775 |
| 1717022100 | 175.9 | -0.5 | -0.28 | 175.29 | 176.836 | 174.72 | 23369871 |
| 1716935700 | 176.4 | 1.41 | 0.81 | 174.45 | 177.25 | 174.38 | 20546230 |
| 1716590100 | 174.99 | 1.44 | 0.83 | 174.98 | 175.77 | 173.65 | 16573689 |
| 1716503700 | 173.55 | -2.83 | -1.60 | 177.09 | 178.2296 | 172.95 | 21010718 |
| 1716417300 | 176.38 | -1.47 | -0.83 | 176.644 | 177.15 | 175.21 | 17850729 |
| 1716330900 | 177.85 | 0.93 | 0.53 | 176.87 | 178.15 | 175.8183 | 16790161 |
| 1716244500 | 176.92 | 0.86 | 0.49 | 176.35 | 178.77 | 176.08 | 22659984 |
| 1715985300 | 176.06 | 1.88 | 1.08 | 174.19 | 176.265 | 173.69 | 24492402 |
| 1715898900 | 174.18 | 1.67 | 0.97 | 173.29 | 175.115 | 172.69 | 27878050 |
| 1715812500 | 172.51 | 2.17 | 1.27 | 170.63 | 172.65 | 170.51 | 27173452 |
| 1715726100 | 170.34 | 1.2 | 0.71 | 169.77 | 171.25 | 168.8 | 25096576 |
| 1715639700 | 169.14 | 0.49 | 0.29 | 164.26 | 169.28 | 164 | 31305153 |
| 1715380500 | 168.65 | -1.31 | -0.77 | 168.08 | 169.85 | 166.19 | 29777188 |
| 1715294100 | 169.96 | 0.58 | 0.34 | 169.39 | 170.69 | 168.19 | 13848415 |
| 1715207700 | 169.38 | -1.87 | -1.09 | 169 | 170.15 | 168.735 | 19577485 |
| 1715121300 | 171.25 | 3.15 | 1.87 | 168.5 | 171.76 | 168.39 | 28105612 |
| 1715034900 | 168.1 | 0.86 | 0.51 | 167.46 | 168.14 | 166.03 | 21848063 |
| 1714775700 | 167.24 | 0.62 | 0.37 | 167.56 | 167.96 | 163.05 | 34640540 |
| 1714689300 | 166.62 | 2.76 | 1.68 | 164.72999 | 166.72999 | 163.88999 | 24451288 |
| 1714602900 | 163.86 | 1.08 | 0.66 | 164.35 | 167.12 | 163.09 | 33470495 |
| 1714516500 | 162.78 | -3.37 | -2.03 | 165.69 | 168.1 | 162.6 | 33512798 |
| 1714430100 | 166.15 | -5.8 | -3.37 | 169.06 | 169.55 | 165.21 | 45752765 |
| 1714170900 | 171.95 | 15.95 | 10.22 | 174.37 | 174.7024 | 169.65 | 64697801 |
| 1714084500 | 156 | -3.13 | -1.97 | 151.33 | 156.47999 | 150.87 | 56667734 |
| 1713998100 | 159.13 | 0.87 | 0.55 | 157.49 | 159.565 | 157.19 | 22790440 |
| 1713911700 | 158.26 | 1.98 | 1.27 | 156.9 | 158.97 | 156.28 | 21105695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
