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.

DateOpenCloseChangeLowHighVolume
2022-05-202,241.712,186.26↓$55.45 (-2.47%)2,127.462,251.001.87M
2022-05-192,236.822,214.91↓$21.91 (-0.98%)2,209.362,271.751.41M
2022-05-182,304.752,248.02↓$56.73 (-2.46%)2,242.852,313.911.36M
2022-05-172,344.552,334.03↓$10.52 (-0.45%)2,306.752,344.551.08M
2022-05-162,307.682,295.85↓$11.83 (-0.51%)2,287.062,332.151.14M
2022-05-132,296.912,330.31↑$33.40 (1.45%)2,280.512,361.701.45M
2022-05-122,238.762,263.22↑$24.46 (1.09%)2,202.272,297.032.07M
2022-05-112,274.212,279.22↑$5.01 (0.22%)2,273.002,333.221.82M
2022-05-102,320.812,291.69↓$29.12 (-1.25%)2,267.672,333.071.53M
2022-05-092,266.072,261.68↓$4.39 (-0.19%)2,251.082,309.621.72M
2022-05-062,310.382,313.20↑$2.82 (0.12%)2,283.922,349.971.72M
2022-05-052,404.412,334.93↓$69.48 (-2.89%)2,303.832,424.672.15M
2022-05-042,360.072,451.50↑$91.43 (3.87%)2,314.772,462.861.63M
2022-05-032,335.302,362.59↑$27.29 (1.17%)2,332.952,385.431.01M
2022-05-022,278.132,343.14↑$65.01 (2.85%)2,267.992,346.791.51M
2022-04-292,351.562,299.33↓$52.23 (-2.22%)2,293.882,378.581.57M
2022-04-282,342.302,388.23↑$45.93 (1.96%)2,302.882,408.771.79M
2022-04-272,287.462,300.41↑$12.95 (0.57%)2,262.492,350.003.10M
2022-04-262,388.592,390.12↑$1.53 (0.06%)2,383.242,455.002.05M
2022-04-252,388.592,465.00↑$76.41 (3.20%)2,375.392,465.561.72M
2022-04-222,500.002,392.28↓$107.72 (-4.31%)2,382.812,509.042.31M
2022-04-212,587.002,498.75↓$88.25 (-3.41%)2,493.232,605.871.33M
2022-04-202,625.682,564.91↓$60.77 (-2.31%)2,557.882,638.471.08M
2022-04-192,561.542,610.62↑$49.08 (1.92%)2,550.002,617.951.13M
2022-04-182,548.202,559.22↑$11.02 (0.43%)2,531.572,574.24712.50K
2022-04-142,612.992,545.06↓$67.93 (-2.60%)2,542.232,614.211.16M
2022-04-132,572.532,605.72↑$33.19 (1.29%)2,569.852,613.110.98M
2022-04-122,648.472,567.49↓$80.98 (-3.06%)2,551.522,648.471.15M
2022-04-112,658.002,595.93↓$62.07 (-2.34%)2,592.352,658.781.20M
2022-04-082,725.002,680.21↓$44.79 (-1.64%)2,675.052,725.00820.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$GOOG it's just a matter of time and patience...

0 Like Report
kairaae

$GOOG I love this stonk!

0 Like Report
BroughtToMyKnees

$GOOG buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
micmic

$GOOG Exciting times ahead people.

0 Like Report
Modok

$GOOG Burn burn burn

0 Like Report
micmic

$GOOG I warned you all fairly you morons.

0 Like Report