Alphabet Inc (GOOG) Historical Stock Data
2,186.26 ↓28.65 (-1.29%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, GOOG is down -0.43% a day on average. There have been 14 days where Alphabet Inc closed green and 16 days where GOOG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-20 | 2,241.71 | 2,186.26 | ↓$55.45 (-2.47%) | 2,127.46 | 2,251.00 | 1.87M |
2022-05-19 | 2,236.82 | 2,214.91 | ↓$21.91 (-0.98%) | 2,209.36 | 2,271.75 | 1.41M |
2022-05-18 | 2,304.75 | 2,248.02 | ↓$56.73 (-2.46%) | 2,242.85 | 2,313.91 | 1.36M |
2022-05-17 | 2,344.55 | 2,334.03 | ↓$10.52 (-0.45%) | 2,306.75 | 2,344.55 | 1.08M |
2022-05-16 | 2,307.68 | 2,295.85 | ↓$11.83 (-0.51%) | 2,287.06 | 2,332.15 | 1.14M |
2022-05-13 | 2,296.91 | 2,330.31 | ↑$33.40 (1.45%) | 2,280.51 | 2,361.70 | 1.45M |
2022-05-12 | 2,238.76 | 2,263.22 | ↑$24.46 (1.09%) | 2,202.27 | 2,297.03 | 2.07M |
2022-05-11 | 2,274.21 | 2,279.22 | ↑$5.01 (0.22%) | 2,273.00 | 2,333.22 | 1.82M |
2022-05-10 | 2,320.81 | 2,291.69 | ↓$29.12 (-1.25%) | 2,267.67 | 2,333.07 | 1.53M |
2022-05-09 | 2,266.07 | 2,261.68 | ↓$4.39 (-0.19%) | 2,251.08 | 2,309.62 | 1.72M |
2022-05-06 | 2,310.38 | 2,313.20 | ↑$2.82 (0.12%) | 2,283.92 | 2,349.97 | 1.72M |
2022-05-05 | 2,404.41 | 2,334.93 | ↓$69.48 (-2.89%) | 2,303.83 | 2,424.67 | 2.15M |
2022-05-04 | 2,360.07 | 2,451.50 | ↑$91.43 (3.87%) | 2,314.77 | 2,462.86 | 1.63M |
2022-05-03 | 2,335.30 | 2,362.59 | ↑$27.29 (1.17%) | 2,332.95 | 2,385.43 | 1.01M |
2022-05-02 | 2,278.13 | 2,343.14 | ↑$65.01 (2.85%) | 2,267.99 | 2,346.79 | 1.51M |
2022-04-29 | 2,351.56 | 2,299.33 | ↓$52.23 (-2.22%) | 2,293.88 | 2,378.58 | 1.57M |
2022-04-28 | 2,342.30 | 2,388.23 | ↑$45.93 (1.96%) | 2,302.88 | 2,408.77 | 1.79M |
2022-04-27 | 2,287.46 | 2,300.41 | ↑$12.95 (0.57%) | 2,262.49 | 2,350.00 | 3.10M |
2022-04-26 | 2,388.59 | 2,390.12 | ↑$1.53 (0.06%) | 2,383.24 | 2,455.00 | 2.05M |
2022-04-25 | 2,388.59 | 2,465.00 | ↑$76.41 (3.20%) | 2,375.39 | 2,465.56 | 1.72M |
2022-04-22 | 2,500.00 | 2,392.28 | ↓$107.72 (-4.31%) | 2,382.81 | 2,509.04 | 2.31M |
2022-04-21 | 2,587.00 | 2,498.75 | ↓$88.25 (-3.41%) | 2,493.23 | 2,605.87 | 1.33M |
2022-04-20 | 2,625.68 | 2,564.91 | ↓$60.77 (-2.31%) | 2,557.88 | 2,638.47 | 1.08M |
2022-04-19 | 2,561.54 | 2,610.62 | ↑$49.08 (1.92%) | 2,550.00 | 2,617.95 | 1.13M |
2022-04-18 | 2,548.20 | 2,559.22 | ↑$11.02 (0.43%) | 2,531.57 | 2,574.24 | 712.50K |
2022-04-14 | 2,612.99 | 2,545.06 | ↓$67.93 (-2.60%) | 2,542.23 | 2,614.21 | 1.16M |
2022-04-13 | 2,572.53 | 2,605.72 | ↑$33.19 (1.29%) | 2,569.85 | 2,613.11 | 0.98M |
2022-04-12 | 2,648.47 | 2,567.49 | ↓$80.98 (-3.06%) | 2,551.52 | 2,648.47 | 1.15M |
2022-04-11 | 2,658.00 | 2,595.93 | ↓$62.07 (-2.34%) | 2,592.35 | 2,658.78 | 1.20M |
2022-04-08 | 2,725.00 | 2,680.21 | ↓$44.79 (-1.64%) | 2,675.05 | 2,725.00 | 820.05K |
Create an account or log in to view more rows.
$GOOG time to short this
$GOOG it's just a matter of time and patience...
$GOOG I love this stonk!
$GOOG buy and hodl friends. we may be early
but we are not wrong. very soon.
$GOOG gimme gimme
$GOOG Exciting times ahead people.
$GOOG LFFGG
$GOOG Burn burn burn
$GOOG I warned you all fairly you morons.
$GOOG time will come