Alphabet Inc (GOOGL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 0.600048983591 | 163.32 | 166.49 | 156.72 | 33344408 | 163.27924917 | CS |
| 4 | -20.86 | -11.2659321668 | 185.16 | 185.295 | 156.72 | 35166654 | 168.88023472 | CS |
| 12 | -30.76 | -15.7695068184 | 195.06 | 207.05 | 156.72 | 29202151 | 182.39845556 | CS |
| 26 | -0.05 | -0.0304228780042 | 164.35 | 207.05 | 156.72 | 27710633 | 178.51499123 | CS |
| 52 | 14.88 | 9.95850622407 | 149.42 | 207.05 | 146.9001 | 26555224 | 172.70004233 | CS |
| 156 | 28.05049797 | 20.5875966899 | 136.24950203 | 207.05 | 83.34 | 26887992 | 134.37706571 | CS |
| 260 | 111.48149921 | 211.065247106 | 52.81850079 | 207.05 | 50.44350075 | 16702741 | 133.05651674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 163.99 | 1.19 | 0.73 | 161.26 | 164.24 | 160.89009 | 31485994 |
| 1742510100 | 162.8 | -1.09 | -0.67 | 161.57 | 164.88999 | 160.97 | 28105609 |
| 1742423700 | 163.88999 | 3.22 | 2.00 | 161.72 | 165.87 | 161 | 34247641 |
| 1742337300 | 160.66999 | -3.62 | -2.20 | 163.69999 | 164.25 | 156.72 | 41797892 |
| 1742250900 | 164.29 | -1.2 | -0.73 | 165.07 | 166.3 | 163.66999 | 30595616 |
| 1741991700 | 165.49 | 2.73 | 1.68 | 163.32 | 166.49 | 162.46 | 31975284 |
| 1741905300 | 162.76 | -4.35 | -2.60 | 166.035 | 166.13 | 162.11 | 31718297 |
| 1741818900 | 167.11 | 3.07 | 1.87 | 166.58 | 167.6399 | 163.55 | 26510327 |
| 1741732500 | 164.04 | -1.83 | -1.10 | 164.91 | 166.75 | 161.37 | 40649225 |
| 1741646100 | 165.87 | -7.99 | -4.60 | 168.35 | 168.46 | 163.69 | 42376292 |
| 1741390500 | 173.86 | 1.51 | 0.88 | 171.29 | 174.97 | 170.27 | 26554141 |
| 1741304100 | 172.35 | -0.67 | -0.39 | 170.57 | 174.8 | 170.57 | 27725136 |
| 1741217700 | 173.02 | 2.1 | 1.23 | 170.52 | 173.78 | 169.06 | 30267438 |
| 1741131300 | 170.92 | 3.91 | 2.34 | 166.35 | 173.2946 | 165.80699 | 44176665 |
| 1741044900 | 167.01 | -3.27 | -1.92 | 171.925 | 173.37 | 165.93 | 39842727 |
| 1740785700 | 170.28 | 1.78 | 1.06 | 168.68 | 170.595 | 166.91 | 47208189 |
| 1740699300 | 168.5 | -4.23 | -2.45 | 174 | 174.56 | 167.94 | 39962914 |
| 1740612900 | 172.73 | -2.69 | -1.53 | 175.07 | 176.08 | 171.5807 | 34645752 |
| 1740526500 | 175.42 | -3.83 | -2.14 | 177.99 | 178.74 | 174.6939 | 41090454 |
| 1740440100 | 179.25 | -0.41 | -0.23 | 181.95 | 183.12 | 178.885 | 28748310 |
| 1740180900 | 179.66 | -4.9 | -2.65 | 185.16 | 185.295 | 179.085 | 35135164 |
| 1740094500 | 184.56 | -0.71 | -0.38 | 184.81 | 184.99 | 182.72 | 19932052 |
| 1740008100 | 185.27 | 1.5 | 0.82 | 184.17 | 185.46 | 183.59 | 19531575 |
| 1739921700 | 183.77 | -1.46 | -0.79 | 185.61 | 185.635 | 181.7401 | 27278392 |
| 1739576100 | 185.23 | -0.91 | -0.49 | 185.1 | 186.4 | 184.32 | 19707862 |
| 1739489700 | 186.14 | 2.53 | 1.38 | 184.08 | 186.28 | 183.14 | 21360341 |
| 1739403300 | 183.61 | -1.71 | -0.92 | 183.22 | 185.11 | 181.83 | 21327344 |
| 1739316900 | 185.32 | -1.15 | -0.62 | 185.08 | 186.94 | 184.2801 | 21213690 |
| 1739230500 | 186.47 | 1.13 | 0.61 | 187.35 | 188.2 | 185.86 | 23076060 |
| 1738971300 | 185.34 | -6.26 | -3.27 | 191.05 | 191.18 | 183.24 | 47009875 |
| 1738884900 | 191.6 | 0.27 | 0.14 | 189.26 | 192.1 | 188.7288 | 29258393 |
| 1738798500 | 191.33 | -15.05 | -7.29 | 191.22 | 192.75 | 188.03 | 70385822 |
| 1738712100 | 206.38 | 5.15 | 2.56 | 203.22 | 207.05 | 202.81 | 41751850 |
| 1738625700 | 201.23 | -2.79 | -1.37 | 200.69 | 203.75 | 200.2 | 25492563 |
| 1738366500 | 204.02 | 3.15 | 1.57 | 201.83 | 205.48 | 201.8 | 32015078 |
| 1738280100 | 200.87 | 5.46 | 2.79 | 198 | 201.4 | 197.67 | 24301515 |
| 1738193700 | 195.41 | 0.11 | 0.06 | 195.555 | 196.785 | 193.43 | 18226302 |
| 1738107300 | 195.3 | 3.49 | 1.82 | 192.8 | 195.48 | 190.68 | 23801997 |
| 1738020900 | 191.81 | -8.4 | -4.20 | 192.38 | 196.88 | 190.73 | 41020437 |
| 1737761700 | 200.21 | 1.84 | 0.93 | 198.19 | 200.9 | 198 | 23584449 |
| 1737675300 | 198.37 | 0 | 0.00 | 198.37 | 198.37 | 198.37 | 0 |
| 1737588900 | 198.37 | 0.32 | 0.16 | 199.06 | 200.48 | 197.53 | 24704447 |
| 1737502500 | 198.05 | 2.05 | 1.05 | 198.93 | 202.29 | 197.87 | 28591808 |
| 1737156900 | 196 | 3.09 | 1.60 | 196.66 | 197.23 | 193.75 | 28103589 |
| 1737070500 | 192.91 | -2.64 | -1.35 | 194.2 | 195.48 | 192.81 | 17790243 |
| 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 | 195.625 | 190.31 | 25153463 |
| 1736379300 | 193.95 | -1.54 | -0.79 | 192.5 | 196.29 | 192.38 | 24158052 |
| 1736292900 | 195.49 | -1.38 | -0.70 | 197.09 | 201 | 194.6 | 26144706 |
| 1736206500 | 196.87 | 5.08 | 2.65 | 193.92 | 198.2222 | 193.85 | 28992852 |
| 1735947300 | 191.79 | 2.36 | 1.25 | 191.64 | 193.21 | 189.975 | 17722685 |
| 1735860900 | 189.43 | 0.13 | 0.07 | 190.65 | 192 | 187.5 | 19669098 |
| 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 | 14048177 |
| 1735342500 | 192.76 | -2.84 | -1.45 | 195.06 | 195.06 | 190.65 | 18363920 |
| 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 | 25484724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
