TipRanks
Go Ultimate55% OFF

Alphabet Class C (GOOG) Historical Prices

MX:GOOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,338.355,338.355,188.005,236.225,236.22-1.11%17,7134.59
Oct 29, 20265,350.005,372.975,230.015,295.235,295.23-11.72%31,4029.00
Oct 28, 20265,966.346,016.795,966.345,998.395,998.39+0.83%10,4183.12
Oct 27, 20265,831.955,986.085,831.955,949.295,949.29+2.01%2,4590.73
Oct 26, 20265,900.005,920.005,818.005,831.955,831.95-1.60%6550.19
Oct 23, 20265,980.006,000.005,925.005,926.775,926.77-0.86%5,0401.46
Oct 22, 20266,100.016,100.015,965.005,978.295,978.29-3.23%11,1773.37
Oct 21, 20266,100.006,199.226,090.006,178.036,178.03+0.00%2,0240.61
Oct 20, 20266,236.216,269.896,175.006,178.006,178.00-1.73%2,0260.59
Oct 19, 20266,261.626,315.006,250.016,287.016,287.01+1.19%3,0830.90
Oct 16, 20266,350.006,350.006,209.916,213.126,213.12-2.23%2,7990.81
Oct 15, 20266,326.916,427.216,300.006,355.086,355.08-0.06%1,1970.35
Oct 14, 20266,475.016,550.006,342.696,358.716,358.71-1.29%1,5040.43
Oct 13, 20266,402.056,494.206,390.006,441.516,441.51+0.70%3,9551.14
Oct 12, 20266,400.506,449.996,341.016,396.656,396.65-0.14%6,1631.82
Oct 09, 20266,330.006,466.106,330.006,405.676,405.67+2.49%1,7840.53
Oct 08, 20266,239.716,313.006,239.716,250.076,250.07+0.12%3,5531.08
Oct 07, 20266,181.006,249.996,155.126,242.416,242.41+0.62%5,5411.71
Oct 06, 20266,230.996,230.996,140.016,204.196,204.19-0.43%17,1925.79
Oct 05, 20266,166.016,248.996,166.016,230.906,230.90+0.90%7550.25
Oct 02, 20266,180.006,224.996,160.006,175.126,175.12+0.78%2,5510.86
Oct 01, 20266,275.006,275.006,103.356,127.126,127.12-0.33%2,6580.90
Sep 30, 20266,130.506,304.006,126.186,147.506,147.50+0.78%2,3370.80
Sep 29, 20266,099.996,100.006,022.536,100.006,100.00+0.00%4,4131.54
Sep 28, 20266,070.726,099.996,005.016,099.986,099.98+0.93%1,2950.45
Sep 25, 20266,010.886,072.996,010.856,043.756,043.75+0.73%1,8250.63
Sep 24, 20265,875.996,000.005,875.995,999.965,999.96+2.30%3,5891.26
Sep 23, 20266,100.006,100.005,860.005,865.315,865.31-2.47%2,2840.71
Sep 22, 20266,011.876,200.005,985.026,013.906,013.90-0.60%4,5521.43
Sep 21, 20266,000.006,080.006,000.006,050.006,050.00+1.39%6600.21
Sep 18, 20266,040.006,073.005,915.005,967.005,967.00+1.13%1,7630.55
Sep 17, 20265,930.005,930.005,850.015,900.255,900.25+0.86%2,0330.60
Sep 16, 20265,850.005,898.575,826.005,850.005,850.00+0.00%00.00
Sep 15, 20265,898.575,898.575,826.005,850.005,850.00-1.32%5,8221.77
Sep 14, 20265,827.005,940.005,820.005,928.225,928.22+3.96%4,7401.46
Sep 11, 20265,650.005,755.005,650.005,702.225,702.22+1.44%2,3900.72
Sep 10, 20265,550.005,628.995,550.005,621.115,621.11+1.24%7,6602.38
Sep 09, 20265,599.995,600.005,510.015,551.995,551.99-2.51%7,1082.26
Sep 08, 20265,703.045,721.005,604.755,694.995,694.99+1.00%2,9390.94
Sep 07, 20265,802.405,802.405,495.005,638.525,638.52-0.47%2040.06
Sep 04, 20265,754.005,754.005,635.005,665.265,665.26-1.48%1,6420.52
Sep 03, 20265,675.005,759.445,674.995,754.335,750.62+1.42%1,3390.42
Sep 02, 20265,664.555,690.005,650.015,673.835,670.17+0.55%6270.20
Sep 01, 20265,700.005,700.005,600.005,642.645,639.00-0.94%1,8620.58
Aug 31, 20265,767.005,767.025,680.005,696.455,692.77-2.74%3,7921.16
Aug 28, 20265,780.005,861.435,753.215,856.905,853.12+2.23%1,0030.30
Aug 27, 20265,700.015,751.475,698.505,729.365,725.66-0.37%9830.29
Aug 26, 20265,800.005,800.005,723.895,750.445,746.73-1.23%1,1690.35
Aug 25, 20265,816.635,823.005,800.015,821.935,818.17-0.45%5950.18
Aug 24, 20265,835.555,900.005,835.555,848.195,844.42+0.83%3,8181.13