GOOG
Alphabet Inc. NMS · GOOG
$346.12
-7.69
(-2.17%)
Pullback · -0.94σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GOOG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $345.77 | $348.17 | $341.12 | $346.12 | 22.0M |
| 2026-07-16 | $372.17 | $374.35 | $351.67 | $353.81 | 23.6M |
| 2026-07-15 | $356.01 | $372.14 | $355.67 | $370.21 | 20.3M |
| 2026-07-14 | $348.84 | $357.88 | $348.84 | $357.33 | 11.3M |
| 2026-07-13 | $353.99 | $355.75 | $349.82 | $350.67 | 10.6M |
| 2026-07-10 | $354.95 | $355.68 | $350.70 | $355.03 | 11.6M |
| 2026-07-09 | $351.08 | $356.73 | $348.66 | $356.24 | 17.2M |
| 2026-07-08 | $362.21 | $364.98 | $354.70 | $358.71 | 14.7M |
| 2026-07-07 | $367.23 | $370.89 | $362.42 | $363.62 | 16.4M |
| 2026-07-06 | $358.20 | $365.68 | $354.19 | $364.90 | 22.7M |
| 2026-07-02 | $356.15 | $360.99 | $350.32 | $356.18 | 15.5M |
| 2026-07-01 | $354.61 | $359.56 | $353.23 | $357.89 | 19.5M |
| 2026-06-30 | $350.96 | $355.39 | $348.11 | $353.33 | 21.3M |
| 2026-06-29 | $339.95 | $351.97 | $338.81 | $351.28 | 25.6M |
| 2026-06-26 | $340.98 | $344.12 | $333.69 | $334.69 | 82.5M |
| 2026-06-25 | $336.92 | $343.19 | $335.90 | $342.19 | 27.7M |
| 2026-06-24 | $348.72 | $352.83 | $341.50 | $345.04 | 23.9M |
| 2026-06-23 | $340.11 | $348.72 | $339.71 | $346.08 | 21.8M |
| 2026-06-22 | $357.14 | $358.20 | $340.94 | $348.78 | 32.2M |
| 2026-06-18 | $363.89 | $369.00 | $356.61 | $367.46 | 29.3M |
| 2026-06-17 | $367.05 | $370.15 | $360.23 | $362.10 | 16.0M |
| 2026-06-16 | $367.46 | $373.60 | $365.32 | $371.10 | 16.5M |
| 2026-06-15 | $365.99 | $370.65 | $364.65 | $367.11 | 17.3M |
| 2026-06-12 | $361.10 | $364.77 | $353.34 | $358.16 | 17.6M |
| 2026-06-11 | $353.05 | $358.01 | $343.63 | $356.56 | 28.8M |
| 2026-06-10 | $361.05 | $366.31 | $352.81 | $353.32 | 19.9M |
| 2026-06-09 | $364.89 | $369.69 | $354.72 | $362.29 | 19.9M |
| 2026-06-08 | $362.48 | $363.38 | $357.89 | $361.17 | 18.7M |
| 2026-06-05 | $363.38 | $369.20 | $361.63 | $365.76 | 23.4M |
| 2026-06-04 | $355.44 | $369.86 | $354.80 | $369.27 | 37.7M |
| 2026-06-03 | $358.33 | $362.50 | $354.38 | $355.68 | 43.0M |
| 2026-06-02 | $363.16 | $369.79 | $355.00 | $358.39 | 34.6M |
| 2026-06-01 | $372.58 | $374.60 | $369.71 | $372.58 | 19.1M |
| 2026-05-29 | $381.23 | $381.65 | $374.30 | $376.43 | 48.0M |
| 2026-05-28 | $383.86 | $390.00 | $381.25 | $386.12 | 20.8M |
| 2026-05-27 | $382.77 | $389.73 | $382.00 | $384.83 | 16.9M |
| 2026-05-26 | $380.99 | $385.39 | $379.14 | $384.84 | 16.2M |
| 2026-05-22 | $383.26 | $384.87 | $378.26 | $379.38 | 13.4M |
| 2026-05-21 | $382.01 | $388.68 | $379.48 | $383.47 | 16.8M |
| 2026-05-20 | $385.04 | $390.70 | $380.00 | $384.90 | 16.5M |
| 2026-05-19 | $393.30 | $393.36 | $383.00 | $384.90 | 25.6M |
| 2026-05-18 | $392.12 | $404.47 | $390.90 | $393.11 | 18.6M |
| 2026-05-15 | $393.21 | $395.88 | $389.76 | $393.32 | 15.8M |
| 2026-05-14 | $393.79 | $399.10 | $392.73 | $397.17 | 13.8M |
| 2026-05-13 | $381.90 | $399.93 | $381.58 | $399.04 | 18.2M |
| 2026-05-12 | $385.00 | $386.44 | $379.72 | $383.82 | 17.1M |
| 2026-05-11 | $390.69 | $394.33 | $386.23 | $386.77 | 16.3M |
| 2026-05-08 | $394.27 | $398.37 | $393.67 | $397.05 | 13.8M |
| 2026-05-07 | $397.06 | $397.36 | $390.31 | $395.30 | 15.2M |
| 2026-05-06 | $389.59 | $396.38 | $387.10 | $395.14 | 23.1M |
| 2026-05-05 | $381.87 | $388.96 | $380.35 | $384.27 | 15.4M |
| 2026-05-04 | $382.32 | $384.18 | $376.77 | $379.64 | 18.3M |
| 2026-05-01 | $377.98 | $383.39 | $375.26 | $383.22 | 28.0M |
| 2026-04-30 | $371.26 | $382.63 | $363.09 | $381.94 | 44.6M |
| 2026-04-29 | $345.48 | $353.40 | $342.43 | $347.31 | 22.2M |
| 2026-04-28 | $346.92 | $349.90 | $344.28 | $347.50 | 18.5M |
| 2026-04-27 | $343.88 | $350.90 | $340.81 | $348.52 | 17.4M |
| 2026-04-24 | $337.72 | $343.69 | $334.05 | $342.32 | 18.3M |
| 2026-04-23 | $339.58 | $340.16 | $335.06 | $337.75 | 13.4M |
| 2026-04-22 | $334.89 | $338.03 | $332.96 | $337.73 | 13.0M |
| 2026-04-21 | $335.58 | $337.17 | $329.63 | $330.47 | 14.6M |
| 2026-04-20 | $338.56 | $339.16 | $334.63 | $335.40 | 12.9M |
| 2026-04-17 | $334.43 | $339.98 | $333.29 | $339.40 | 19.7M |
| 2026-04-16 | $335.85 | $337.38 | $331.65 | $332.77 | 13.9M |
| 2026-04-15 | $330.56 | $335.00 | $328.66 | $334.47 | 15.1M |
| 2026-04-14 | $322.07 | $330.64 | $321.15 | $330.58 | 18.6M |
| 2026-04-13 | $315.42 | $319.43 | $313.69 | $319.21 | 12.2M |
| 2026-04-10 | $318.23 | $319.50 | $314.54 | $315.72 | 12.0M |
| 2026-04-09 | $313.19 | $317.43 | $309.47 | $316.37 | 14.6M |
| 2026-04-08 | $317.83 | $319.39 | $312.70 | $314.74 | 20.9M |
| 2026-04-07 | $300.14 | $304.10 | $295.42 | $303.93 | 17.3M |
| 2026-04-06 | $294.70 | $298.42 | $293.79 | $297.66 | 10.1M |
| 2026-04-02 | $288.99 | $295.90 | $287.57 | $294.46 | 13.4M |
| 2026-04-01 | $289.98 | $297.98 | $289.47 | $294.90 | 24.4M |
| 2026-03-31 | $277.54 | $287.05 | $276.76 | $286.86 | 31.6M |
| 2026-03-30 | $275.44 | $276.26 | $271.54 | $273.14 | 22.8M |
| 2026-03-27 | $277.40 | $279.09 | $273.48 | $273.76 | 25.7M |
| 2026-03-26 | $286.19 | $286.52 | $279.05 | $280.74 | 29.3M |
| 2026-03-25 | $292.15 | $294.66 | $287.37 | $289.59 | 22.3M |
| 2026-03-24 | $296.21 | $297.10 | $288.86 | $289.20 | 27.4M |
| 2026-03-23 | $300.53 | $303.37 | $298.03 | $299.02 | 22.2M |
| 2026-03-20 | $304.07 | $304.37 | $296.75 | $298.79 | 34.8M |
| 2026-03-19 | $303.21 | $306.68 | $301.00 | $305.73 | 15.4M |
| 2026-03-18 | $307.90 | $310.75 | $305.55 | $306.30 | 13.8M |
| 2026-03-17 | $304.67 | $310.05 | $304.35 | $309.41 | 14.4M |
| 2026-03-16 | $303.60 | $305.57 | $301.81 | $304.42 | 14.8M |
| 2026-03-13 | $306.65 | $307.26 | $299.78 | $301.46 | 16.9M |
| 2026-03-12 | $306.21 | $308.64 | $300.84 | $303.21 | 15.6M |
| 2026-03-11 | $306.30 | $311.07 | $305.84 | $308.42 | 13.4M |
| 2026-03-10 | $305.88 | $309.15 | $305.31 | $306.93 | 14.4M |
| 2026-03-09 | $294.14 | $306.50 | $293.93 | $306.01 | 19.6M |
| 2026-03-06 | $296.07 | $300.33 | $295.25 | $298.30 | 17.6M |
| 2026-03-05 | $303.20 | $303.37 | $298.07 | $300.91 | 22.6M |
| 2026-03-04 | $302.68 | $305.46 | $300.80 | $303.45 | 20.0M |
| 2026-03-03 | $298.42 | $303.94 | $296.70 | $303.56 | 20.4M |
| 2026-03-02 | $302.96 | $308.14 | $301.06 | $306.36 | 21.9M |
| 2026-02-27 | $303.94 | $312.08 | $303.59 | $311.43 | 33.4M |
| 2026-02-26 | $312.80 | $313.00 | $302.41 | $307.15 | 22.4M |
| 2026-02-25 | $312.12 | $313.66 | $309.36 | $313.03 | 20.2M |
| 2026-02-24 | $310.64 | $312.37 | $306.09 | $310.92 | 15.0M |
| 2026-02-23 | $319.14 | $319.45 | $309.99 | $311.69 | 17.6M |
| 2026-02-20 | $304.80 | $316.76 | $304.42 | $314.90 | 33.7M |
| 2026-02-19 | $302.52 | $306.03 | $300.67 | $303.56 | 13.4M |
| 2026-02-18 | $302.43 | $305.91 | $301.98 | $303.94 | 15.8M |
| 2026-02-17 | $300.64 | $304.89 | $296.90 | $302.82 | 23.8M |
| 2026-02-13 | $307.98 | $308.89 | $303.90 | $306.02 | 20.2M |
| 2026-02-12 | $312.35 | $316.48 | $308.15 | $309.37 | 28.2M |
| 2026-02-11 | $318.96 | $321.05 | $310.13 | $311.33 | 24.0M |
| 2026-02-10 | $320.91 | $321.63 | $314.66 | $318.63 | 25.3M |
| 2026-02-09 | $321.24 | $327.74 | $317.70 | $324.40 | 26.1M |
| 2026-02-06 | $327.35 | $330.64 | $320.15 | $323.10 | 33.9M |
| 2026-02-05 | $313.20 | $332.64 | $306.92 | $331.33 | 51.8M |
| 2026-02-04 | $343.76 | $344.25 | $329.37 | $333.34 | 37.0M |
| 2026-02-03 | $348.52 | $350.15 | $338.59 | $340.70 | 25.8M |
| 2026-02-02 | $336.55 | $345.17 | $336.01 | $344.90 | 22.8M |
| 2026-01-30 | $334.46 | $340.29 | $332.64 | $338.53 | 21.7M |
| 2026-01-29 | $340.35 | $342.29 | $326.72 | $338.66 | 24.5M |
| 2026-01-28 | $336.61 | $337.63 | $332.13 | $336.28 | 17.5M |
| 2026-01-27 | $335.63 | $338.21 | $333.75 | $335.00 | 16.1M |
| 2026-01-26 | $328.20 | $336.35 | $327.49 | $333.59 | 18.5M |
| 2026-01-23 | $332.65 | $334.03 | $327.97 | $328.43 | 19.1M |
| 2026-01-22 | $334.27 | $335.21 | $328.88 | $330.84 | 19.9M |
| 2026-01-21 | $321.10 | $332.73 | $319.54 | $328.38 | 22.8M |
| 2026-01-20 | $321.24 | $328.09 | $320.89 | $322.16 | 27.2M |