Alphabet Inc Class C (GOOG) Historical Stock Data
166.57 ↓2.67 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOG is down -0.10% a day on average. There have been 15 days where Alphabet Inc Class C closed green and 15 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 167.16 | 166.57 | ↓$0.59 (-0.35%) | 165.71 | 168.26 | 24.49M |
| 2024-11-21 | 175.46 | 169.24 | ↓$6.22 (-3.54%) | 165.31 | 175.58 | 38.83M |
| 2024-11-20 | 178.83 | 177.33 | ↓$1.50 (-0.84%) | 175.33 | 179.11 | 15.73M |
| 2024-11-19 | 175.24 | 179.58 | ↑$4.35 (2.48%) | 175.12 | 180.17 | 15.39M |
| 2024-11-18 | 175.10 | 176.80 | ↑$1.70 (0.97%) | 174.42 | 176.91 | 18.72M |
| 2024-11-15 | 175.64 | 173.89 | ↓$1.75 (-1.00%) | 172.75 | 175.88 | 21.69M |
| 2024-11-14 | 179.75 | 177.35 | ↓$2.40 (-1.34%) | 176.03 | 180.45 | 17.92M |
| 2024-11-13 | 182.15 | 180.49 | ↓$1.66 (-0.91%) | 180.12 | 182.62 | 13.97M |
| 2024-11-12 | 181.38 | 183.32 | ↑$1.94 (1.07%) | 180.99 | 184.03 | 14.06M |
| 2024-11-11 | 180.07 | 181.97 | ↑$1.90 (1.06%) | 179.99 | 182.09 | 12.50M |
| 2024-11-08 | 182.00 | 179.86 | ↓$2.14 (-1.18%) | 179.57 | 182.35 | 15.02M |
| 2024-11-07 | 179.11 | 182.28 | ↑$3.17 (1.77%) | 178.89 | 182.58 | 16.72M |
| 2024-11-06 | 175.35 | 178.33 | ↑$2.98 (1.70%) | 175.04 | 178.64 | 27.05M |
| 2024-11-05 | 170.83 | 171.41 | ↑$0.58 (0.34%) | 170.37 | 172.10 | 12.50M |
| 2024-11-04 | 171.24 | 170.68 | ↓$0.56 (-0.33%) | 169.49 | 171.92 | 16.19M |
| 2024-11-01 | 171.54 | 172.65 | ↑$1.11 (0.65%) | 170.31 | 173.82 | 21.75M |
| 2024-10-31 | 174.72 | 172.69 | ↓$2.03 (-1.16%) | 172.56 | 178.42 | 32.78M |
| 2024-10-30 | 182.41 | 176.14 | ↓$6.27 (-3.44%) | 175.75 | 183.79 | 49.67M |
| 2024-10-29 | 169.39 | 171.14 | ↑$1.76 (1.04%) | 168.66 | 171.86 | 28.79M |
| 2024-10-28 | 170.59 | 168.34 | ↓$2.25 (-1.32%) | 165.79 | 170.61 | 20.84M |
| 2024-10-25 | 165.37 | 166.99 | ↑$1.63 (0.98%) | 165.23 | 167.40 | 14.56M |
| 2024-10-24 | 164.59 | 164.53 | ↓$0.06 (-0.04%) | 162.77 | 165.05 | 12.76M |
| 2024-10-23 | 166.43 | 164.48 | ↓$1.95 (-1.17%) | 163.63 | 167.60 | 12.75M |
| 2024-10-22 | 164.70 | 166.82 | ↑$2.12 (1.29%) | 164.67 | 167.47 | 11.96M |
| 2024-10-21 | 164.58 | 165.80 | ↑$1.22 (0.74%) | 164.31 | 166.22 | 11.38M |
| 2024-10-18 | 164.87 | 165.05 | ↑$0.18 (0.11%) | 164.75 | 166.37 | 13.09M |
| 2024-10-17 | 167.38 | 164.51 | ↓$2.87 (-1.71%) | 164.37 | 167.93 | 15.11M |
| 2024-10-16 | 166.03 | 166.74 | ↑$0.71 (0.43%) | 165.22 | 167.28 | 9.96M |
| 2024-10-15 | 167.14 | 166.90 | ↓$0.24 (-0.14%) | 166.05 | 169.09 | 14.82M |
| 2024-10-14 | 164.91 | 166.35 | ↑$1.44 (0.87%) | 164.78 | 167.62 | 9.98M |
Create an account or log in to view more rows.
$GOOG BUY BUY BUY BUY
$GOOG we need one good push to moon this.
$GOOG the market is selling off
$GOOG shorters eat my shit
$GOOG don’t be boring today beast
$GOOG do what the markets tells you to do not the other way around
$GOOG whats the target for Friday close?
$GOOG to the moon
$GOOG take what we can get
$GOOG push baby push!