GOOG

Alphabet Historical Data - GOOG

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Alphabet Inc GOOG NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.55 -0.54% 100.90 20:57:58
Open Price Low Price High Price Close Price Previous Close
101.45
more quote information »

GOOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.465101.4594.3998.5322,149,4352.442.47%
1 Month86.345101.4583.4593.8327,175,67114.5616.86%
3 Months109.18112.6483.4597.7427,681,646-8.28-7.58%
6 Months114.9885123.2683.45103.4519,853,239-14.09-12.25%
1 Year144.382152.1083.45105.3810,748,515-43.48-30.12%
3 Years65.118152.1050.6768101.884,596,94535.7854.95%
5 Years50.79152.1048.440593.753,377,03850.1198.66%

GOOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Dec 2022 101.45 6.01 6.3% 95.16 101.45 94.69 39,840,913
30 Nov 2022 95.44 -0.81 -0.84% 96.00 96.3901 94.39 20,213,708
29 Nov 2022 96.25 -1.35 -1.38% 97.20 97.83 95.89 19,975,298
26 Nov 2022 97.60 -1.22 -1.23% 98.465 98.94 97.60 8,567,819
24 Nov 2022 98.82 1.49 1.53% 97.34 99.0685 97.34 17,562,300
23 Nov 2022 97.33 1.50 1.57% 96.16 97.5475 94.41 18,844,187
22 Nov 2022 95.83 -1.97 -2.01% 97.66 98.72 95.67 18,697,321
19 Nov 2022 97.80 -0.70 -0.71% 99.01 99.16 96.74 24,960,937
18 Nov 2022 98.50 -0.49 -0.49% 97.18 99.48 97.10 21,811,594
17 Nov 2022 98.99 0.27 0.27% 98.02 99.85 97.9015 24,653,500
16 Nov 2022 98.72 2.69 2.8% 98.64 100.42 97.0387 31,811,944
15 Nov 2022 96.03 -0.70 -0.72% 95.50 97.18 95.1125 24,160,641
12 Nov 2022 96.73 2.56 2.72% 94.71 97.36 94.16 30,539,330
11 Nov 2022 94.17 6.77 7.75% 92.34 94.55 91.65 42,341,749
10 Nov 2022 87.40 -1.51 -1.7% 88.545 89.49 87.3599 26,724,416
09 Nov 2022 88.91 0.26 0.29% 89.16 90.405 87.65 30,158,477
08 Nov 2022 88.65 1.95 2.25% 87.34 88.94 86.96 26,848,597
05 Nov 2022 86.70 3.21 3.84% 85.51 86.73 83.88 40,157,578
04 Nov 2022 83.49 -3.58 -4.11% 86.345 86.55 83.45 48,467,433
03 Nov 2022 87.07 -3.43 -3.79% 90.91 91.30 87.01 43,670,442
02 Nov 2022 90.50 -4.16 -4.39% 95.59 96.165 90.43 43,170,842
Your Recent History
NASDAQ
GOOG
Alphabet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221201 10:13:09