Alphabet Inc Class C (GOOG) Historical Stock Data
168.68 ↓0.48 (-0.28%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOOG is down -0.04% a day on average. There have been 14 days where Alphabet Inc Class C closed green and 16 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 168.77 | 168.68 | ↓$0.09 (-0.05%) | 165.87 | 169.84 | 25.15M |
| 2024-07-25 | 174.25 | 169.16 | ↓$5.09 (-2.92%) | 169.05 | 175.20 | 28.95M |
| 2024-07-24 | 175.39 | 174.37 | ↓$1.02 (-0.58%) | 173.57 | 177.95 | 31.24M |
| 2024-07-23 | 183.84 | 183.60 | ↓$0.24 (-0.13%) | 183.33 | 185.22 | 23.73M |
| 2024-07-22 | 182.35 | 183.35 | ↑$1.00 (0.55%) | 181.90 | 184.30 | 16.29M |
| 2024-07-19 | 180.37 | 179.39 | ↓$0.98 (-0.54%) | 178.86 | 181.97 | 14.48M |
| 2024-07-18 | 183.54 | 179.22 | ↓$4.32 (-2.35%) | 178.21 | 184.05 | 17.87M |
| 2024-07-17 | 184.68 | 182.62 | ↓$2.06 (-1.12%) | 181.62 | 185.23 | 17.37M |
| 2024-07-16 | 188.96 | 185.50 | ↓$3.46 (-1.83%) | 185.12 | 190.34 | 12.76M |
| 2024-07-15 | 186.49 | 188.19 | ↑$1.70 (0.91%) | 186.49 | 189.90 | 12.18M |
| 2024-07-12 | 186.92 | 186.78 | ↓$0.14 (-0.07%) | 186.14 | 188.69 | 14.44M |
| 2024-07-11 | 191.34 | 187.30 | ↓$4.04 (-2.11%) | 186.82 | 192.41 | 16.44M |
| 2024-07-10 | 190.75 | 192.66 | ↑$1.91 (1.00%) | 190.62 | 193.31 | 12.05M |
| 2024-07-09 | 191.75 | 190.44 | ↓$1.31 (-0.68%) | 190.23 | 192.86 | 10.22M |
| 2024-07-08 | 191.37 | 190.48 | ↓$0.89 (-0.46%) | 189.32 | 191.68 | 12.09M |
| 2024-07-05 | 187.32 | 191.96 | ↑$4.64 (2.48%) | 187.32 | 192.26 | 14.30M |
| 2024-07-03 | 186.30 | 187.39 | ↑$1.09 (0.59%) | 185.39 | 187.62 | 7.41M |
| 2024-07-02 | 183.47 | 186.61 | ↑$3.14 (1.71%) | 183.06 | 186.95 | 12.55M |
| 2024-07-01 | 184.48 | 184.49 | ↑$0.01 (0.01%) | 182.73 | 185.34 | 11.81M |
| 2024-06-28 | 185.72 | 183.42 | ↓$2.30 (-1.24%) | 183.33 | 186.58 | 23.03M |
| 2024-06-27 | 185.65 | 186.86 | ↑$1.22 (0.65%) | 185.45 | 187.50 | 13.02M |
| 2024-06-26 | 184.20 | 185.37 | ↑$1.17 (0.64%) | 183.99 | 185.93 | 13.37M |
| 2024-06-25 | 181.15 | 185.58 | ↑$4.44 (2.45%) | 181.11 | 185.75 | 18.91M |
| 2024-06-24 | 181.28 | 180.79 | ↓$0.49 (-0.27%) | 180.23 | 182.08 | 18.19M |
| 2024-06-21 | 178.49 | 180.26 | ↑$1.77 (0.99%) | 178.06 | 182.51 | 59.72M |
| 2024-06-20 | 176.71 | 177.71 | ↑$1.00 (0.57%) | 176.46 | 178.74 | 16.75M |
| 2024-06-18 | 178.79 | 176.45 | ↓$2.34 (-1.31%) | 175.62 | 178.91 | 15.64M |
| 2024-06-17 | 176.98 | 178.78 | ↑$1.80 (1.02%) | 176.49 | 179.92 | 15.27M |
| 2024-06-14 | 175.85 | 178.37 | ↑$2.52 (1.43%) | 175.85 | 178.73 | 12.36M |
| 2024-06-13 | 177.84 | 176.74 | ↓$1.10 (-0.62%) | 176.66 | 178.51 | 15.95M |
Create an account or log in to view more rows.
$GOOG Of course
$GOOG still bullish
$GOOG nice
$GOOG Another boring day I believe
$GOOG Bullish AF ??
$GOOG i am trading for a better future!
$GOOG damn lots of volume came after hours just now
what the?
$GOOG lfg!!! So much movement ! Buy n hodl!
$GOOG whelp. you win this round. goodluck
$GOOG hmm...