Alphabet Inc Historical Data - GOOG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alphabet Inc (GOOG)
Alphabet Inc (GOOG) Historical

Alphabet Inc (GOOG)

177.33

-2.25

(-1.25%)

Closed 21 November 8:00AM

Delayed by 15 minutes

176.56

-0.77

( -0.43% )

Pre Market: 9:19PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.12	-1.73642030276	179.68	180.445	172.745	17869324	176.77506419	CS
4	11.97	7.2726168054	164.59	184.025	162.77	19836413	175.08730385	CS
12	10.5	6.32301577743	166.06	184.025	148.2	17686688	166.74100442	CS
26	-1.84	-1.03139013453	178.4	193.31	148.2	17448104	171.02795015	CS
52	38.62	27.9976801508	137.94	193.31	129.4	19855192	158.07404313	CS
156	26.43549776	17.6090493994	150.12450224	193.31	83.45	18571241	127.65085443	CS
260	111.48999903	171.338554431	65.07000097	193.31	50.67680576	11705087	125.58851707	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732145700	177.33	-2.25	-1.25	178.83	179.11	175.33	15394226
1732059300	179.58	2.78	1.57	175.29	180.17	175.235	14866682
1731972900	176.8	2.91	1.67	174.99	176.91	174.42	18287571
1731713700	173.89	-3.46	-1.95	175.66	175.86	172.745	20305880
1731627300	177.35	-3.14	-1.74	179.68	179.91	176.03	17491597
1731540900	180.49	-2.83	-1.54	182.15	182.3	180.12	13785876
1731454500	183.32	1.35	0.74	181.39	184.025	180.99	13948018
1731368100	181.97	2.11	1.17	180.15	182.085	179.99	12307489
1731108900	179.86	-2.42	-1.33	182	182.2	179.57	15122939
1731022500	182.28	3.95	2.21	179.11	182.58	179.09	16169698
1730936100	178.33	6.92	4.04	176.09	178.64	175.8	25706745
1730849700	171.41	0.73	0.43	170.83	172.0973	170.37	12006797
1730763300	170.68	-1.97	-1.14	171.24	171.53	169.485	15811885
1730500500	172.65	-0.04	-0.02	171.54	173.82	170.51	21099228
1730414100	172.69	-3.45	-1.96	174.72	178.42	172.61	31368550
1730327700	176.14	5	2.92	182.35	183.78	175.7451	47168651
1730241300	171.14	2.8	1.66	169.35	171.86	168.66	28259344
1730154900	168.34	1.35	0.81	170.59	170.6	165.8	18793822
1729895700	166.99	2.46	1.50	165.32	167.4	165.22999	14548694
1729809300	164.53	0.05	0.03	164.59	165.05	162.77	12463138
1729722900	164.47999	-2.34	-1.40	166.47999	167.6	163.6325	12471728
1729636500	166.82	1.02	0.62	164.69999	167.47	164.66999	11788889
1729550100	165.8	0.75	0.45	164.58	166.22	164.305	11375957
1729290900	165.05	0.54	0.33	164.91999	166.3699	164.75	13510589
1729204500	164.51	-2.23	-1.34	167.33	167.93	164.37	15104160
1729118100	166.74	-0.16	-0.10	166.03	167.28	165.216	9956984
1729031700	166.9	0.55	0.33	167.13999	169.09	166.05	14815328
1728945300	166.35	1.83	1.11	164.94999	167.62	164.78	9975854
1728686100	164.52	1.34	0.82	163.3	165.27	162.5	10618608
1728599700	163.18	0.12	0.07	162	164.3107	161.68199	12522658
1728513300	163.06	-2.64	-1.59	164.87	166.26	161.12	19651674
1728426900	165.69999	1.31	0.80	165.43	165.84	164.31	10725222
1728340500	164.38999	-4.17	-2.47	169.07	169.22	164.16	13312374
1728081300	168.56	1.35	0.81	169.34	169.55	166.96	10889353
1727994900	167.21	-0.1	-0.06	165.8	167.91	165.6	10549190
1727908500	167.31	-1.11	-0.66	167.75	168.0236	166.25	12184709
1727822100	168.42	1.23	0.74	168.92	170.44	165.9	17555308
1727735520	167.19	1.9	1.15	164.78	167.36	164.63999	13502303
1727476500	165.29	1.46	0.89	163.91	166.97	163.83	13581963
1727390100	163.83	0.84	0.52	165.03	165.5	163.5	18321842
1727303700	162.99	-0.65	-0.40	162.88999	164.217	162.775	13598007
1727217300	163.63999	0.57	0.35	164.25	164.535	162.05009	18766875
1727130900	163.07	-1.57	-0.95	165.34	166.61	162.94999	15631528
1726871700	164.63999	1.4	0.86	164.52	164.75	163.18	46345510
1726785300	163.24	2.43	1.51	164.8	164.9	162.5216	16639566
1726698900	160.81	0.53	0.33	160.85	161.63	159.66	16295795
1726612500	160.28	1.29	0.81	160.03	161.59	159.41	11474742
1726526100	158.99	0.62	0.39	158.33	159.24	157.61	13731399
1726266900	158.37	2.83	1.82	156.34	159.275	156.32	15737054
1726180500	155.54	3.39	2.23	154.81	155.61	153.51	20083144
1726094100	152.15	2.14	1.43	151.19999	152.47999	148.69999	18951499
1726007700	150.01	0.47	0.31	151.43	152.285	149.5427	19260971
1725921300	149.54	-2.59	-1.70	153.61	154.63999	148.19999	28036167
1725662100	152.13	-6.47	-4.08	158.47	159.22	151.935	24639534
1725575700	158.6	0.79	0.50	157.69	161.01499	157.69	13092584
1725489300	157.81	-0.8	-0.50	158.07499	160.4	157.44	17391890
1725402900	158.61	-6.5	-3.94	162.28	162.94999	157.85499	25371832
1725057300	165.11	1.71	1.05	164.22	165.28	163.41	18473850
1724970900	163.4	-1.1	-0.67	166.06	167.63	161.982	17129129
1724884500	164.5	-1.88	-1.13	166.87	167.38999	163.28	15180067
1724798100	166.38	-1.55	-0.92	167.61	168.245	166.16	13739817
1724711700	167.93	0.5	0.30	168.15	169.38	166.32	11977253
1724452500	167.43	1.94	1.17	166.49	167.95	165.66	14266586
1724366100	165.49	-2.14	-1.28	169.04	169.42	165.03	19111451
1724279700	167.63	-1.33	-0.79	167.04	168.64	166.57	16434851

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions