Alphabet Inc Class C (GOOG) Historical Stock Data
166.25 ↑1.20 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOG is down -0.29% a day on average. There have been 16 days where Alphabet Inc Class C closed green and 14 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 163.32 | 166.25 | ↑$2.93 (1.79%) | 163.05 | 166.47 | 29.41M |
| 2025-03-20 | 163.83 | 165.05 | ↑$1.23 (0.75%) | 163.14 | 167.03 | 19.71M |
| 2025-03-19 | 163.92 | 166.28 | ↑$2.37 (1.44%) | 163.06 | 168.13 | 24.85M |
| 2025-03-18 | 165.96 | 162.67 | ↓$3.29 (-1.98%) | 158.80 | 166.44 | 24.57M |
| 2025-03-17 | 167.33 | 166.57 | ↓$0.75 (-0.45%) | 165.81 | 168.44 | 17.76M |
| 2025-03-14 | 165.32 | 167.62 | ↑$2.31 (1.39%) | 164.51 | 168.25 | 18.31M |
| 2025-03-13 | 168.00 | 164.73 | ↓$3.27 (-1.95%) | 164.07 | 168.12 | 15.09M |
| 2025-03-12 | 168.45 | 169.00 | ↑$0.55 (0.33%) | 165.48 | 169.53 | 19.52M |
| 2025-03-11 | 166.68 | 165.98 | ↓$0.70 (-0.42%) | 163.24 | 168.66 | 23.60M |
| 2025-03-10 | 170.16 | 167.81 | ↓$2.35 (-1.38%) | 165.57 | 170.45 | 28.33M |
| 2025-03-07 | 173.24 | 175.75 | ↑$2.51 (1.45%) | 172.25 | 176.90 | 16.36M |
| 2025-03-06 | 172.55 | 174.21 | ↑$1.66 (0.96%) | 172.51 | 176.73 | 19.01M |
| 2025-03-05 | 172.32 | 174.99 | ↑$2.67 (1.55%) | 170.95 | 175.75 | 18.82M |
| 2025-03-04 | 168.25 | 172.61 | ↑$4.37 (2.59%) | 167.54 | 175.17 | 30.39M |
| 2025-03-03 | 173.71 | 168.66 | ↓$5.05 (-2.91%) | 167.64 | 175.00 | 23.98M |
| 2025-02-28 | 170.30 | 172.22 | ↑$1.92 (1.13%) | 168.39 | 172.50 | 30M |
| 2025-02-27 | 175.94 | 170.21 | ↓$5.73 (-3.26%) | 169.75 | 176.59 | 25.92M |
| 2025-02-26 | 176.95 | 174.70 | ↓$2.25 (-1.27%) | 173.59 | 178.08 | 23.68M |
| 2025-02-25 | 180.16 | 177.37 | ↓$2.79 (-1.55%) | 176.77 | 180.76 | 20.82M |
| 2025-02-24 | 183.80 | 181.19 | ↓$2.61 (-1.42%) | 180.88 | 185.09 | 18.73M |
| 2025-02-21 | 187.29 | 181.58 | ↓$5.71 (-3.05%) | 181.13 | 187.47 | 19.51M |
| 2025-02-20 | 186.50 | 186.64 | ↑$0.14 (0.08%) | 184.60 | 187.12 | 12.06M |
| 2025-02-19 | 186.19 | 187.13 | ↑$0.94 (0.51%) | 185.50 | 187.36 | 13.12M |
| 2025-02-18 | 187.44 | 185.80 | ↓$1.64 (-0.87%) | 183.58 | 187.78 | 19.79M |
| 2025-02-14 | 186.83 | 186.87 | ↑$0.04 (0.02%) | 186.11 | 188.15 | 12.71M |
| 2025-02-13 | 185.93 | 187.88 | ↑$1.95 (1.05%) | 184.88 | 187.99 | 12.72M |
| 2025-02-12 | 185.23 | 185.43 | ↑$0.20 (0.11%) | 183.63 | 186.83 | 17.62M |
| 2025-02-11 | 186.84 | 187.07 | ↑$0.23 (0.13%) | 186.08 | 188.80 | 13.02M |
| 2025-02-10 | 189.06 | 188.20 | ↓$0.86 (-0.45%) | 187.61 | 189.99 | 16.60M |
| 2025-02-07 | 192.74 | 187.14 | ↓$5.60 (-2.91%) | 185.10 | 193.02 | 29.55M |
Create an account or log in to view more rows.
$GOOG day trade is ok to buy here but sell later
$GOOG back to business
$GOOG never selling
$GOOG what V recovery or fake pump
$GOOG Slapping that ask today
$GOOG bear trap?
$GOOG the future is so bright .. I gotta wear shades..
$GOOG 5 minute looks sexy
$GOOG It’s that TIME!! To Double down!
$GOOG We will not sell!