Alphabet Inc (ABEA)
TG
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 | -1.65999 | -1.02519151588 | 161.91999 | 165.36 | 156.86 | 102254 | 161.02952058 | DE |
| 4 | -24.48 | -13.2510555375 | 184.74 | 185 | 38.174999 | 87485 | 170.02047121 | DE |
| 12 | -22.76 | -12.4357993662 | 183.02 | 199.22 | 9.6681 | 82473 | 180.57736052 | DE |
| 26 | 23.72 | 17.3721986231 | 136.54 | 199.22 | 9.6681 | 73888 | 169.5189177 | DE |
| 52 | 39.86 | 33.1063122924 | 120.4 | 199.22 | 9.6681 | 67399 | 161.39580511 | DE |
| 156 | -2219.74 | -93.2663865546 | 2380 | 2614 | 9.6681 | 53355 | 158.41203694 | DE |
| 260 | -889.74 | -84.7371428571 | 1050 | 2702.5 | 9.6681 | 33264 | 210.47790249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 160.52 | 0.68 | 0.43 | 159.5 | 161.41999 | 156.86 | 95677 |
| 1741296420 | 159.84 | -0.56 | -0.35 | 160.3 | 161.36 | 157.36 | 91367 |
| 1741210020 | 160.4 | -0.74 | -0.46 | 162 | 162.97998 | 156.96 | 71594 |
| 1741123620 | 161.13999 | 1.76 | 1.10 | 160.18 | 163.18 | 156.94 | 139308 |
| 1741037220 | 159.38 | -5 | -3.04 | 164.8 | 165.36 | 158.4 | 112378 |
| 1740778020 | 164.38 | 2.46 | 1.52 | 161.91999 | 164.38 | 160.19999 | 96623 |
| 1740691620 | 161.91999 | -2.7 | -1.64 | 165.54 | 167.26 | 161.38 | 84189 |
| 1740605220 | 164.62 | -2.24 | -1.34 | 168 | 169 | 163.58 | 94325 |
| 1740518820 | 166.86 | -4.28 | -2.50 | 171.02 | 171.62 | 166.4 | 146624 |
| 1740432420 | 171.13999 | -0.54 | -0.31 | 171.32 | 175.58 | 171.13999 | 79077 |
| 1740173220 | 171.68 | -3.96 | -2.25 | 176.4 | 177.08 | 171.18 | 73306 |
| 1740086820 | 175.64 | -1.92 | -1.08 | 176.98 | 177.8 | 174.9 | 69855 |
| 1740000420 | 177.56 | 1.74 | 0.99 | 176.34 | 177.8 | 175.82 | 62031 |
| 1739914020 | 175.82 | -1.5 | -0.85 | 177.52 | 178.92 | 174.12 | 71127 |
| 1739827620 | 177.32 | 0.72 | 0.41 | 177.36 | 178.08 | 176.82 | 57520 |
| 1739568420 | 176.6 | -1.4 | -0.79 | 178 | 178.76 | 175.44 | 52305 |
| 1739482020 | 178 | 1.34 | 0.76 | 176.8 | 178.04 | 175.02 | 85084 |
| 1739395620 | 176.66 | -2.1 | -1.17 | 38.174999 | 179.28 | 38.174999 | 71404 |
| 1739309220 | 178.76 | -2.04 | -1.13 | 180.8 | 180.9 | 178.18 | 65971 |
| 1739222820 | 180.8 | 1.26 | 0.70 | 180.22 | 182.38 | 39.155 | 101435 |
| 1738963620 | 179.54 | -4.82 | -2.61 | 184.74 | 185 | 177.48 | 124525 |
| 1738877220 | 184.36 | 0.56 | 0.30 | 184.08 | 185.18 | 40.44 | 126816 |
| 1738790820 | 183.8 | -15.06 | -7.57 | 184 | 185.2 | 180.42 | 309004 |
| 1738704420 | 198.86 | 3.54 | 1.81 | 195.28 | 199.22 | 194.36 | 91048 |
| 1738618020 | 195.32 | -1.5 | -0.76 | 193.16 | 197.92 | 192.8 | 83037 |
| 1738358820 | 196.82 | 3.76 | 1.95 | 194.02 | 198.02 | 193.7 | 73924 |
| 1738272420 | 193.06 | 5.22 | 2.78 | 190 | 193.32 | 188.68 | 68510 |
| 1738186020 | 187.84 | 0.48 | 0.26 | 187.8 | 189.6 | 186 | 60544 |
| 1738099620 | 187.36 | 4.6 | 2.52 | 184.78 | 187.46 | 182.88 | 64965 |
| 1738013220 | 182.76 | -8.04 | -4.21 | 187 | 187.54 | 180.6 | 125793 |
| 1737754020 | 190.8 | 1.14 | 0.60 | 188.98 | 191.44 | 188.46 | 46089 |
| 1737667620 | 189.66 | -0.88 | -0.46 | 190.88 | 192.54 | 187.32 | 64491 |
| 1737581220 | 190.54 | 0.3 | 0.16 | 190.68 | 192.38 | 188.02 | 61569 |
| 1737494820 | 190.24 | 0.54 | 0.28 | 189.06 | 194.6 | 188.56 | 52596 |
| 1737408420 | 189.7 | -1.02 | -0.53 | 192 | 192 | 188.28 | 68538 |
| 1737149220 | 190.72 | 3.38 | 1.80 | 188.14 | 191.78 | 187.52 | 54628 |
| 1737062820 | 187.34 | -2.72 | -1.43 | 190.08 | 190.98 | 187.34 | 55108 |
| 1736976420 | 190.06 | 6.22 | 3.38 | 185 | 190.74 | 184.06 | 63103 |
| 1736890020 | 183.84 | -3.06 | -1.64 | 187.68 | 187.88 | 182.86 | 38319 |
| 1736803620 | 186.9 | -0.5 | -0.27 | 187.58 | 187.58 | 183.62 | 50045 |
| 1736544420 | 187.4 | -1.68 | -0.89 | 188.5 | 191.24 | 185.74 | 67118 |
| 1736458020 | 189.08 | 0.9 | 0.48 | 188.5 | 189.88 | 187.02 | 43157 |
| 1736371620 | 188.18 | -0.82 | -0.43 | 189.08 | 190.44 | 186.42 | 57553 |
| 1736285220 | 189 | -0.58 | -0.31 | 189.8 | 193.34 | 9.6681 | 66668 |
| 1736198820 | 189.58 | 3.44 | 1.85 | 187 | 191 | 185.24 | 103569 |
| 1735939620 | 186.14 | 1.72 | 0.93 | 185.28 | 187.72 | 184.1 | 62185 |
| 1735853220 | 184.42 | 1.82 | 1.00 | 182.4 | 186.24 | 182.4 | 82355 |
| 1735594020 | 182.6 | -2.1 | -1.14 | 184.7 | 184.82 | 182.24 | 33183 |
| 1735334820 | 184.7 | -2.46 | -1.31 | 187.98 | 187.98 | 183.02 | 57056 |
| 1734989220 | 187.16 | 3.84 | 2.09 | 185.98 | 187.38 | 182.94 | 75522 |
| 1734730020 | 183.32 | 1.66 | 0.91 | 181.2 | 184.66 | 176.84 | 117194 |
| 1734643620 | 181.66 | -0.04 | -0.02 | 181.54 | 185.46 | 181.24 | 88318 |
| 1734557220 | 181.7 | -4.68 | -2.51 | 186.46 | 187.7 | 181.22 | 87977 |
| 1734470820 | 186.38 | -0.56 | -0.30 | 187.54 | 191.78 | 185.9 | 114148 |
| 1734384420 | 186.94 | 6.08 | 3.36 | 180.52 | 189.34 | 180.16 | 111341 |
| 1734125220 | 180.86 | -2.5 | -1.36 | 183.02 | 183.72 | 180.68 | 60461 |
| 1734038820 | 183.36 | -2.78 | -1.49 | 187.7 | 188.5 | 183.3 | 125800 |
| 1733952420 | 186.14 | 10.18 | 5.79 | 176.98 | 186.42 | 175.16 | 172209 |
| 1733866020 | 175.96 | 9.64 | 5.80 | 168.3 | 176.86 | 167.91999 | 176983 |
| 1733779620 | 166.32 | 0.92 | 0.56 | 165.19999 | 166.74 | 164.02 | 65269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
