Alphabet Inc Class C (GOOG) Historical Stock Data
157.96 ↓3.14 (-1.95%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GOOG is up 0.27% a day on average. There have been 19 days where Alphabet Inc Class C closed green and 11 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 159.09 | 161.10 | ↑$2.01 (1.26%) | 158.82 | 161.39 | 19.47M |
| 2024-04-23 | 158.59 | 159.92 | ↑$1.33 (0.84%) | 157.97 | 160.48 | 16.11M |
| 2024-04-22 | 156.01 | 157.95 | ↑$1.94 (1.24%) | 155.66 | 159.19 | 17.23M |
| 2024-04-19 | 157.75 | 155.72 | ↓$2.03 (-1.29%) | 153.91 | 157.99 | 21.47M |
| 2024-04-18 | 156.93 | 157.46 | ↑$0.53 (0.34%) | 156.21 | 158.49 | 14.01M |
| 2024-04-17 | 157.19 | 156.88 | ↓$0.31 (-0.20%) | 156.14 | 158.68 | 16.23M |
| 2024-04-16 | 155.64 | 156.00 | ↑$0.36 (0.23%) | 155.05 | 157.23 | 15.41M |
| 2024-04-15 | 160.28 | 156.33 | ↓$3.95 (-2.46%) | 156.15 | 160.83 | 21.13M |
| 2024-04-12 | 159.41 | 159.19 | ↓$0.22 (-0.13%) | 158.60 | 161.70 | 16.98M |
| 2024-04-11 | 158.34 | 160.79 | ↑$2.45 (1.55%) | 157.93 | 161.12 | 17.84M |
| 2024-04-10 | 157.88 | 157.66 | ↓$0.22 (-0.14%) | 156.20 | 158.16 | 16.34M |
| 2024-04-09 | 157.35 | 158.14 | ↑$0.79 (0.50%) | 156.64 | 159.89 | 21.53M |
| 2024-04-08 | 154.02 | 156.14 | ↑$2.13 (1.38%) | 153.99 | 156.66 | 16.64M |
| 2024-04-05 | 151.68 | 153.94 | ↑$2.26 (1.49%) | 151.08 | 154.84 | 16.30M |
| 2024-04-04 | 155.08 | 151.94 | ↓$3.14 (-2.02%) | 151.88 | 156.18 | 24.18M |
| 2024-04-03 | 154.92 | 156.37 | ↑$1.45 (0.94%) | 154.13 | 156.55 | 17.26M |
| 2024-04-02 | 154.75 | 155.87 | ↑$1.12 (0.72%) | 153.46 | 155.99 | 17.59M |
| 2024-04-01 | 151.83 | 156.50 | ↑$4.67 (3.08%) | 151.65 | 157.00 | 24.47M |
| 2024-03-28 | 152.00 | 152.26 | ↑$0.26 (0.17%) | 151.33 | 152.67 | 21.10M |
| 2024-03-27 | 152.15 | 151.94 | ↓$0.21 (-0.13%) | 150.13 | 152.69 | 16.62M |
| 2024-03-26 | 151.24 | 151.70 | ↑$0.46 (0.30%) | 151.03 | 153.20 | 19.31M |
| 2024-03-25 | 150.95 | 151.15 | ↑$0.20 (0.13%) | 148.80 | 151.46 | 15.11M |
| 2024-03-22 | 150.24 | 151.77 | ↑$1.53 (1.02%) | 150.09 | 152.56 | 19.23M |
| 2024-03-21 | 150.32 | 148.74 | ↓$1.58 (-1.05%) | 148.01 | 151.31 | 19.84M |
| 2024-03-20 | 148.79 | 149.68 | ↑$0.89 (0.60%) | 147.67 | 149.76 | 17.71M |
| 2024-03-19 | 148.98 | 147.92 | ↓$1.06 (-0.71%) | 147.01 | 149.62 | 17.75M |
| 2024-03-18 | 149.37 | 148.48 | ↓$0.89 (-0.60%) | 148.14 | 152.93 | 47.67M |
| 2024-03-15 | 143.41 | 142.17 | ↓$1.24 (-0.86%) | 141.13 | 144.34 | 41.04M |
| 2024-03-14 | 142.30 | 144.34 | ↑$2.04 (1.43%) | 141.49 | 144.73 | 36.11M |
| 2024-03-13 | 140.06 | 140.77 | ↑$0.71 (0.51%) | 140.01 | 142.19 | 19.63M |
Create an account or log in to view more rows.
$GOOG Pack it up boys.
$GOOG over a thousand shares in now
$GOOG bull trap confirmed
$GOOG Good morning gang!
$GOOG gonna come down hard today
$GOOG Spike it!
$GOOG buy buy buy!!
$GOOG looks good
$GOOG Momentum is building...
$GOOG Let’s goooo