Alphabet Inc Class C (GOOG) Historical Stock Data
152.13 ↓6.47 (-4.08%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GOOG is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 158.69 | 152.13 | ↓$6.56 (-4.13%) | 151.94 | 159.22 | 24.99M |
| 2024-09-05 | 157.78 | 158.60 | ↑$0.82 (0.52%) | 157.52 | 161.02 | 14.13M |
| 2024-09-04 | 158.08 | 157.81 | ↓$0.26 (-0.17%) | 157.44 | 160.40 | 17.41M |
| 2024-09-03 | 163.32 | 158.61 | ↓$4.70 (-2.88%) | 157.86 | 163.38 | 26.53M |
| 2024-08-30 | 164.22 | 165.11 | ↑$0.89 (0.54%) | 163.41 | 165.28 | 18.50M |
| 2024-08-29 | 166.06 | 163.40 | ↓$2.66 (-1.60%) | 161.98 | 167.63 | 17.13M |
| 2024-08-28 | 166.78 | 164.50 | ↓$2.28 (-1.37%) | 163.28 | 167.39 | 15.20M |
| 2024-08-27 | 167.61 | 166.38 | ↓$1.23 (-0.73%) | 166.16 | 168.25 | 13.72M |
| 2024-08-26 | 168.16 | 167.93 | ↓$0.22 (-0.13%) | 166.32 | 169.38 | 11.98M |
| 2024-08-23 | 166.55 | 167.43 | ↑$0.88 (0.53%) | 165.66 | 167.95 | 14.27M |
| 2024-08-21 | 166.99 | 167.63 | ↑$0.64 (0.38%) | 166.57 | 168.64 | 15.26M |
| 2024-08-20 | 168.74 | 168.96 | ↑$0.22 (0.13%) | 168.66 | 170.41 | 12.62M |
| 2024-08-19 | 167.00 | 168.40 | ↑$1.40 (0.84%) | 166.09 | 168.47 | 13.10M |
| 2024-08-16 | 163.41 | 164.74 | ↑$1.33 (0.81%) | 163.08 | 166.95 | 16.85M |
| 2024-08-15 | 162.21 | 163.17 | ↑$0.96 (0.59%) | 161.49 | 163.52 | 18.37M |
| 2024-08-14 | 164.21 | 162.03 | ↓$2.18 (-1.33%) | 159.53 | 164.96 | 22.51M |
| 2024-08-13 | 165.19 | 165.93 | ↑$0.75 (0.45%) | 164.77 | 166.54 | 12.71M |
| 2024-08-12 | 166.00 | 163.95 | ↓$2.05 (-1.23%) | 163.55 | 166.70 | 12.43M |
| 2024-08-09 | 161.65 | 165.39 | ↑$3.74 (2.32%) | 160.93 | 165.52 | 13.55M |
| 2024-08-08 | 162.34 | 163.84 | ↑$1.50 (0.92%) | 162.03 | 165.50 | 15.73M |
| 2024-08-07 | 163.24 | 160.75 | ↓$2.49 (-1.53%) | 160.24 | 164.79 | 19.32M |
| 2024-08-06 | 160.95 | 160.54 | ↓$0.41 (-0.25%) | 158.13 | 162.35 | 36.13M |
| 2024-08-05 | 157.37 | 160.64 | ↑$3.27 (2.08%) | 156.60 | 165.94 | 34.89M |
| 2024-08-02 | 168.19 | 168.40 | ↑$0.21 (0.12%) | 166.39 | 170.21 | 18.90M |
| 2024-08-01 | 171.98 | 172.45 | ↑$0.47 (0.27%) | 170.51 | 175.68 | 17.16M |
| 2024-07-31 | 174.92 | 173.15 | ↓$1.77 (-1.01%) | 171.72 | 175.91 | 15.64M |
| 2024-07-30 | 171.83 | 171.86 | ↑$0.03 (0.02%) | 170.12 | 172.95 | 13.67M |
| 2024-07-29 | 170.50 | 171.13 | ↑$0.63 (0.37%) | 169.72 | 172.16 | 13.75M |
| 2024-07-26 | 168.77 | 168.68 | ↓$0.09 (-0.05%) | 165.87 | 169.84 | 25.15M |
| 2024-07-25 | 174.25 | 169.16 | ↓$5.09 (-2.92%) | 169.05 | 175.20 | 28.95M |
Create an account or log in to view more rows.
$GOOG I warned everyone this company sucks
$GOOG soon
$GOOG I'm not afraid.
I'm long
And I'm strong..........
$GOOG Longs will be rewarded handsomely
$GOOG I'll say it again slowwwllyyyy! Better stocks to short by far
$GOOG let it ride
$GOOG lock and load
$GOOG LOADING UP HERE!
$GOOG I already know
tomorrow the bulls going to say "next week" just like every week.
$GOOG just go up