Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 558.60 | -7.50 | -1.32% | 558.95 | 558.95 | 555.775 | 19 |
| May 30 2024 | 566.10 | -12.35 | -2.14% | 574.50 | 577.325 | 565.50 | 41 |
| May 29 2024 | 578.45 | 2.20 | 0.38% | 578.45 | 578.45 | 578.45 | 0 |
| May 28 2024 | 576.25 | 2.50 | 0.44% | 576.25 | 576.25 | 576.25 | 0 |
| May 24 2024 | 573.75 | -4.28 | -0.74% | 573.75 | 573.75 | 573.75 | 0 |
| May 23 2024 | 578.025 | 0.77 | 0.13% | 580.30 | 639.60 | 525.75 | 2 |
| May 22 2024 | 577.25 | -5.75 | -0.99% | 568.40 | 596.80 | 568.40 | 123 |
| May 21 2024 | 583.00 | 2.55 | 0.44% | 583.00 | 583.00 | 583.00 | 0 |
| May 20 2024 | 580.45 | 4.48 | 0.78% | 579.50 | 605.175 | 576.05 | 505 |
| May 17 2024 | 575.975 | 0.83 | 0.14% | 571.85 | 578.00 | 570.80 | 1,686 |
| May 16 2024 | 575.15 | 9.85 | 1.74% | 552.55 | 610.20 | 552.55 | 12 |
| May 15 2024 | 565.30 | 1.32 | 0.23% | 565.90 | 607.025 | 529.95 | 100 |
| May 14 2024 | 563.975 | 11.20 | 2.03% | 566.00 | 631.05 | 548.275 | 2 |
| May 13 2024 | 552.775 | -9.30 | -1.65% | 549.90 | 553.20 | 548.375 | 1 |
| May 10 2024 | 562.075 | -3.15 | -0.56% | 564.35 | 564.35 | 476.025 | 13 |
| May 09 2024 | 565.225 | -3.95 | -0.69% | 565.225 | 565.225 | 565.225 | 0 |
| May 08 2024 | 569.175 | 0.47 | 0.08% | 571.80 | 641.925 | 485.65 | 1 |
| May 07 2024 | 568.70 | 16.85 | 3.05% | 572.50 | 572.50 | 563.375 | 2 |
| May 03 2024 | 551.85 | 0.68 | 0.12% | 557.20 | 632.475 | 544.65 | 11 |
| May 02 2024 | 551.175 | -3.15 | -0.57% | 551.175 | 551.175 | 551.175 | 0 |
| May 01 2024 | 554.325 | 1.00 | 0.18% | 554.325 | 554.325 | 554.325 | 0 |
| Apr 30 2024 | 553.325 | -3.95 | -0.71% | 553.325 | 553.325 | 553.325 | 0 |
| Apr 29 2024 | 557.275 | -18.30 | -3.18% | 562.35 | 563.15 | 556.25 | 2 |
| Apr 26 2024 | 575.575 | 54.70 | 10.50% | 579.50 | 659.20 | 568.00 | 51 |
| Apr 25 2024 | 520.875 | -10.65 | -2.00% | 512.80 | 521.85 | 512.80 | 7 |
| Apr 24 2024 | 531.525 | -0.40 | -0.08% | 531.525 | 531.525 | 531.525 | 0 |
| Apr 23 2024 | 531.925 | 7.55 | 1.44% | 531.925 | 531.925 | 531.925 | 0 |
| Apr 22 2024 | 524.375 | 4.42 | 0.85% | 524.375 | 524.375 | 524.375 | 0 |
| Apr 19 2024 | 519.95 | -3.33 | -0.64% | 519.60 | 524.40 | 513.475 | 494 |
| Apr 18 2024 | 523.275 | 0.25 | 0.05% | 523.275 | 523.275 | 523.275 | 0 |
| Apr 17 2024 | 523.025 | 4.42 | 0.85% | 523.025 | 523.025 | 523.025 | 0 |
| Apr 16 2024 | 518.60 | -13.00 | -2.45% | 516.60 | 519.325 | 513.675 | 200 |
| Apr 15 2024 | 531.60 | 0.27 | 0.05% | 531.60 | 531.60 | 531.60 | 0 |
| Apr 12 2024 | 531.325 | 5.68 | 1.08% | 530.75 | 537.20 | 526.55 | 53 |
| Apr 11 2024 | 525.65 | 9.20 | 1.78% | 518.55 | 525.675 | 516.80 | 47 |
| Apr 10 2024 | 516.45 | 3.98 | 0.78% | 516.45 | 516.45 | 516.45 | 0 |
| Apr 09 2024 | 512.475 | 1.23 | 0.24% | 512.475 | 512.475 | 512.475 | 0 |
| Apr 08 2024 | 511.25 | 6.20 | 1.23% | 492.40 | 567.10 | 492.40 | 136 |
| Apr 05 2024 | 505.05 | -1.95 | -0.38% | 505.05 | 505.05 | 505.05 | 0 |
| Apr 04 2024 | 507.00 | -2.13 | -0.42% | 500.55 | 574.125 | 490.10 | 291 |
| Apr 03 2024 | 509.125 | 0.63 | 0.12% | 517.40 | 576.40 | 447.30 | 1 |
| Apr 02 2024 | 508.50 | 11.03 | 2.22% | 511.90 | 585.175 | 495.70 | 1,049 |
| Mar 28 2024 | 497.475 | 3.08 | 0.62% | 497.475 | 497.475 | 497.475 | 0 |
| Mar 27 2024 | 494.40 | -5.25 | -1.05% | 498.75 | 572.25 | 431.50 | 4 |
| Mar 26 2024 | 499.65 | 7.00 | 1.42% | 495.70 | 561.60 | 419.70 | 100 |
| Mar 25 2024 | 492.65 | -4.50 | -0.91% | 484.70 | 558.25 | 484.70 | 141 |
| Mar 22 2024 | 497.15 | 10.80 | 2.22% | 484.80 | 500.80 | 483.85 | 139 |
| Mar 21 2024 | 486.35 | 3.35 | 0.69% | 488.25 | 492.375 | 481.50 | 995 |
| Mar 20 2024 | 483.00 | 4.45 | 0.93% | 478.65 | 488.20 | 478.65 | 8 |
| Mar 19 2024 | 478.55 | -8.68 | -1.78% | 478.55 | 478.55 | 478.55 | 0 |
| Mar 18 2024 | 487.225 | 27.88 | 6.07% | 467.60 | 544.275 | 400.75 | 86 |
| Mar 15 2024 | 459.35 | -6.10 | -1.31% | 464.10 | 468.85 | 398.50 | 248 |
| Mar 14 2024 | 465.45 | 7.45 | 1.63% | 446.55 | 469.425 | 446.55 | 138 |
| Mar 13 2024 | 458.00 | 5.82 | 1.29% | 452.95 | 516.30 | 395.075 | 100 |
| Mar 12 2024 | 452.175 | 1.78 | 0.39% | 439.10 | 462.90 | 439.10 | 7 |
| Mar 11 2024 | 450.40 | 6.20 | 1.40% | 450.40 | 450.40 | 450.40 | 0 |
| Mar 08 2024 | 444.20 | 8.68 | 1.99% | 444.20 | 444.20 | 444.20 | 0 |
| Mar 07 2024 | 435.525 | 5.20 | 1.21% | 426.55 | 482.775 | 418.90 | 79 |
| Mar 06 2024 | 430.325 | -0.38 | -0.09% | 430.325 | 430.325 | 430.325 | 0 |
| Mar 05 2024 | 430.70 | -3.93 | -0.90% | 426.60 | 497.975 | 425.325 | 341 |
| Mar 04 2024 | 434.625 | -20.38 | -4.48% | 444.35 | 444.35 | 433.025 | 446 |
