Alphabet Inc Class C (GOOG) Historical Stock Data

176.33 ↑1.27 (0.73%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GOOG is up 0.20% a day on average. There have been 19 days where Alphabet Inc Class C closed green and 11 days where GOOG closed red.

DateOpenCloseChangeLowHighVolume
2024-05-24176.52176.33↓$0.19 (-0.11%)175.20177.3011.40M
2024-05-23178.78175.06↓$3.72 (-2.08%)174.54179.9114.93M
2024-05-22178.40178.00↓$0.40 (-0.22%)176.78178.8516.18M
2024-05-21178.40179.54↑$1.14 (0.64%)177.31179.8214.70M
2024-05-20177.31178.46↑$1.15 (0.65%)177.23179.9517.49M
2024-05-17175.55177.29↑$1.74 (0.99%)174.98177.5016.55M
2024-05-16174.60175.43↑$0.83 (0.48%)174.05176.3417.24M
2024-05-15172.30173.88↑$1.58 (0.92%)172.03174.0520.96M
2024-05-14171.59171.93↑$0.34 (0.20%)170.42172.7818.72M
2024-05-13165.85170.90↑$5.05 (3.05%)165.76170.9519.64M
2024-05-10169.69170.29↑$0.60 (0.35%)167.91171.3418.74M
2024-05-09171.15171.58↑$0.43 (0.25%)169.93172.4411.93M
2024-05-08170.75171.16↑$0.41 (0.24%)170.52171.9114.57M
2024-05-07170.12172.98↑$2.86 (1.68%)170.00173.4721.10M
2024-05-06169.22169.83↑$0.61 (0.36%)167.89169.9015.14M
2024-05-03169.54168.99↓$0.55 (-0.32%)164.98169.8522.77M
2024-05-02166.67168.46↑$1.79 (1.07%)165.69168.5317.04M
2024-05-01166.18165.57↓$0.61 (-0.37%)164.90168.8125.21M
2024-04-30167.38164.64↓$2.74 (-1.64%)164.50169.8729.42M
2024-04-29170.77167.90↓$2.87 (-1.68%)167.06171.3835.91M
2024-04-26175.99173.69↓$2.30 (-1.31%)171.40176.4256.50M
2024-04-25153.36157.95↑$4.59 (2.99%)152.77158.2836.10M
2024-04-24159.09161.10↑$2.01 (1.26%)158.82161.3919.47M
2024-04-23158.59159.92↑$1.33 (0.84%)157.97160.4816.11M
2024-04-22156.01157.95↑$1.94 (1.24%)155.66159.1917.23M
2024-04-19157.75155.72↓$2.03 (-1.29%)153.91157.9921.47M
2024-04-18156.93157.46↑$0.53 (0.34%)156.21158.4914.01M
2024-04-17157.19156.88↓$0.31 (-0.20%)156.14158.6816.23M
2024-04-16155.64156.00↑$0.36 (0.23%)155.05157.2315.41M
2024-04-15160.28156.33↓$3.95 (-2.46%)156.15160.8321.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$GOOG go to the bathroom
come back to green! I like it!

0 Like Report
glaglewd

$GOOG doesn’t look good for Monday.

0 Like Report