Price alert —
Loading…
Sign in to get a one-time email the moment GOOGL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $346.00 | $348.52 | $341.36 | $346.77 | 29.9M |
| 2026-07-16 | $373.06 | $375.27 | $352.30 | $354.46 | 41.2M |
| 2026-07-15 | $357.97 | $373.65 | $357.76 | $370.92 | 28.3M |
| 2026-07-14 | $351.20 | $360.16 | $351.09 | $359.51 | 18.3M |
| 2026-07-13 | $356.19 | $358.13 | $351.75 | $352.51 | 15.9M |
| 2026-07-10 | $357.53 | $357.82 | $352.75 | $357.18 | 18.1M |
| 2026-07-09 | $354.31 | $359.65 | $351.08 | $358.89 | 24.7M |
| 2026-07-08 | $364.76 | $367.84 | $358.02 | $361.92 | 22.1M |
| 2026-07-07 | $369.07 | $373.16 | $365.50 | $367.03 | 24.0M |
| 2026-07-06 | $361.55 | $367.93 | $357.38 | $366.46 | 26.9M |
| 2026-07-02 | $359.48 | $364.21 | $353.42 | $359.91 | 26.0M |
| 2026-07-01 | $358.37 | $362.97 | $356.43 | $361.21 | 26.7M |
| 2026-06-30 | $353.87 | $358.62 | $350.40 | $357.37 | 35.2M |
| 2026-06-29 | $341.83 | $354.35 | $340.67 | $353.65 | 34.2M |
| 2026-06-26 | $342.55 | $346.36 | $330.20 | $337.39 | 114.7M |
| 2026-06-25 | $336.73 | $345.57 | $335.84 | $343.71 | 44.5M |
| 2026-06-24 | $349.04 | $353.48 | $341.93 | $345.29 | 45.0M |
| 2026-06-23 | $340.69 | $349.29 | $340.20 | $346.13 | 34.0M |
| 2026-06-22 | $357.95 | $358.92 | $341.72 | $349.68 | 52.8M |
| 2026-06-18 | $365.75 | $369.48 | $358.67 | $368.03 | 44.5M |
| 2026-06-17 | $369.13 | $372.33 | $362.02 | $363.79 | 24.5M |
| 2026-06-16 | $369.60 | $376.00 | $367.06 | $373.25 | 24.9M |
| 2026-06-15 | $367.93 | $372.99 | $366.55 | $369.35 | 27.7M |
| 2026-06-12 | $362.62 | $366.57 | $354.94 | $359.68 | 24.7M |
| 2026-06-11 | $355.93 | $358.80 | $346.36 | $357.77 | 35.5M |
| 2026-06-10 | $363.19 | $368.56 | $355.20 | $356.38 | 32.4M |
| 2026-06-09 | $367.09 | $372.08 | $357.30 | $364.26 | 29.5M |
| 2026-06-08 | $365.18 | $366.20 | $360.53 | $363.31 | 27.9M |
| 2026-06-05 | $366.34 | $372.08 | $364.12 | $368.53 | 37.5M |
| 2026-06-04 | $358.90 | $373.25 | $358.21 | $372.19 | 44.1M |
| 2026-06-03 | $362.03 | $366.45 | $358.08 | $358.99 | 55.4M |
| 2026-06-02 | $366.59 | $373.54 | $358.44 | $361.85 | 50.4M |
| 2026-06-01 | $376.52 | $378.56 | $373.52 | $376.37 | 28.7M |
| 2026-05-29 | $385.24 | $385.24 | $378.46 | $380.34 | 44.4M |
| 2026-05-28 | $388.00 | $391.87 | $385.16 | $390.13 | 24.4M |
| 2026-05-27 | $386.67 | $393.88 | $385.90 | $388.83 | 23.1M |
| 2026-05-26 | $384.51 | $389.26 | $382.60 | $388.88 | 27.7M |
| 2026-05-22 | $387.35 | $388.74 | $381.77 | $382.97 | 20.4M |
| 2026-05-21 | $385.70 | $392.50 | $383.02 | $387.66 | 24.9M |
| 2026-05-20 | $387.70 | $393.86 | $382.90 | $388.91 | 31.7M |
| 2026-05-19 | $396.96 | $397.15 | $386.11 | $387.66 | 39.5M |
| 2026-05-18 | $395.69 | $408.61 | $394.53 | $396.94 | 26.8M |
| 2026-05-15 | $396.32 | $399.54 | $393.18 | $396.78 | 20.3M |
| 2026-05-14 | $397.28 | $402.93 | $395.84 | $401.07 | 21.1M |
| 2026-05-13 | $385.60 | $403.70 | $385.00 | $402.62 | 28.1M |
| 2026-05-12 | $387.34 | $388.52 | $382.77 | $387.35 | 26.0M |
| 2026-05-11 | $393.65 | $397.44 | $388.47 | $388.64 | 30.8M |
| 2026-05-08 | $397.00 | $402.00 | $396.36 | $400.80 | 21.5M |
| 2026-05-07 | $399.92 | $400.10 | $392.68 | $397.99 | 24.4M |
| 2026-05-06 | $394.25 | $399.85 | $392.76 | $398.04 | 31.3M |
| 2026-05-05 | $386.23 | $392.82 | $384.02 | $388.43 | 23.9M |
| 2026-05-04 | $385.63 | $387.38 | $379.79 | $383.25 | 26.3M |
| 2026-05-01 | $381.63 | $386.76 | $379.05 | $385.69 | 30.1M |
| 2026-04-30 | $374.07 | $385.84 | $365.82 | $384.80 | 72.0M |
| 2026-04-29 | $347.57 | $355.79 | $344.21 | $349.94 | 35.4M |
| 2026-04-28 | $348.55 | $352.42 | $346.12 | $349.78 | 27.8M |
| 2026-04-27 | $345.98 | $353.18 | $342.73 | $350.34 | 28.6M |
| 2026-04-24 | $338.73 | $345.27 | $335.39 | $344.40 | 26.4M |
| 2026-04-23 | $341.18 | $341.96 | $336.18 | $338.89 | 18.7M |
| 2026-04-22 | $337.02 | $339.82 | $335.17 | $339.32 | 20.3M |
| 2026-04-21 | $337.69 | $339.34 | $331.35 | $332.29 | 23.1M |
| 2026-04-20 | $340.76 | $341.40 | $336.61 | $337.42 | 18.8M |
| 2026-04-17 | $337.65 | $342.32 | $336.24 | $341.68 | 25.6M |
| 2026-04-16 | $338.75 | $339.88 | $334.52 | $336.02 | 20.5M |
| 2026-04-15 | $332.89 | $337.48 | $330.90 | $337.12 | 24.9M |
| 2026-04-14 | $324.79 | $333.29 | $323.75 | $332.91 | 27.7M |
| 2026-04-13 | $317.14 | $321.63 | $315.47 | $321.31 | 18.9M |
| 2026-04-10 | $320.02 | $321.83 | $316.32 | $317.24 | 19.2M |
| 2026-04-09 | $315.91 | $319.54 | $311.06 | $318.49 | 23.7M |
| 2026-04-08 | $320.45 | $322.08 | $315.02 | $317.32 | 33.5M |
| 2026-04-07 | $302.73 | $305.63 | $297.72 | $305.46 | 23.2M |
| 2026-04-06 | $295.87 | $300.62 | $295.18 | $299.99 | 16.9M |
| 2026-04-02 | $290.69 | $298.08 | $289.45 | $295.77 | 21.7M |
| 2026-04-01 | $290.84 | $300.52 | $290.41 | $297.39 | 37.7M |
| 2026-03-31 | $278.04 | $288.08 | $277.09 | $287.56 | 43.9M |
| 2026-03-30 | $276.42 | $277.09 | $272.11 | $273.50 | 35.1M |
| 2026-03-27 | $277.28 | $279.37 | $273.95 | $274.34 | 35.9M |
| 2026-03-26 | $287.91 | $287.95 | $278.50 | $280.92 | 39.1M |
| 2026-03-25 | $293.44 | $296.00 | $289.24 | $290.93 | 29.5M |
| 2026-03-24 | $299.20 | $299.92 | $290.33 | $290.44 | 36.9M |
| 2026-03-23 | $302.11 | $305.98 | $300.93 | $302.06 | 29.3M |
| 2026-03-20 | $305.46 | $306.00 | $298.27 | $301.00 | 44.4M |
| 2026-03-19 | $304.01 | $308.06 | $302.35 | $307.13 | 25.1M |
| 2026-03-18 | $309.27 | $312.47 | $306.93 | $307.69 | 20.0M |
| 2026-03-17 | $305.86 | $311.42 | $305.50 | $310.92 | 22.0M |
| 2026-03-16 | $304.35 | $306.49 | $303.02 | $305.56 | 23.5M |
| 2026-03-13 | $307.01 | $307.69 | $300.44 | $302.28 | 23.7M |
| 2026-03-12 | $306.82 | $308.94 | $301.03 | $303.55 | 24.9M |
| 2026-03-11 | $306.75 | $311.42 | $305.92 | $308.70 | 24.1M |
| 2026-03-10 | $306.17 | $309.51 | $305.57 | $307.04 | 23.2M |
| 2026-03-09 | $294.36 | $306.80 | $294.08 | $306.36 | 29.3M |
| 2026-03-06 | $296.09 | $300.53 | $295.18 | $298.52 | 25.6M |
| 2026-03-05 | $303.04 | $303.30 | $297.99 | $300.88 | 35.8M |
| 2026-03-04 | $302.89 | $305.47 | $300.75 | $303.13 | 29.5M |
| 2026-03-03 | $298.59 | $303.94 | $296.71 | $303.58 | 35.5M |
| 2026-03-02 | $303.23 | $308.49 | $301.30 | $306.52 | 34.8M |
| 2026-02-27 | $304.14 | $312.37 | $303.80 | $311.76 | 44.6M |
| 2026-02-26 | $312.64 | $313.14 | $302.35 | $307.38 | 36.4M |
| 2026-02-25 | $312.06 | $313.64 | $309.44 | $312.90 | 30.0M |
| 2026-02-24 | $310.52 | $312.27 | $305.93 | $310.90 | 25.6M |
| 2026-02-23 | $319.05 | $319.52 | $309.87 | $311.49 | 31.4M |
| 2026-02-20 | $304.32 | $316.50 | $303.90 | $314.98 | 53.2M |
| 2026-02-19 | $301.82 | $305.47 | $300.04 | $302.85 | 25.8M |
| 2026-02-18 | $302.09 | $305.38 | $301.25 | $303.33 | 28.5M |
| 2026-02-17 | $300.04 | $304.44 | $296.25 | $302.02 | 39.2M |
| 2026-02-13 | $307.73 | $308.63 | $303.71 | $305.72 | 38.5M |
| 2026-02-12 | $312.09 | $316.24 | $307.20 | $309.00 | 47.8M |
| 2026-02-11 | $318.97 | $321.06 | $309.66 | $310.96 | 45.4M |
| 2026-02-10 | $320.97 | $321.67 | $314.61 | $318.58 | 39.2M |
| 2026-02-09 | $320.93 | $327.70 | $317.26 | $324.32 | 39.6M |
| 2026-02-06 | $327.18 | $330.38 | $319.92 | $322.86 | 56.4M |
| 2026-02-05 | $312.22 | $332.69 | $306.46 | $331.25 | 88.2M |
| 2026-02-04 | $342.96 | $343.31 | $328.52 | $333.04 | 70.6M |
| 2026-02-03 | $347.34 | $349.00 | $337.47 | $339.71 | 36.5M |
| 2026-02-02 | $336.22 | $344.83 | $335.63 | $343.69 | 32.0M |
| 2026-01-30 | $340.00 | $340.00 | $332.29 | $338.00 | 31.0M |
| 2026-01-29 | $340.30 | $342.29 | $326.54 | $338.25 | 39.8M |
| 2026-01-28 | $336.06 | $337.54 | $331.94 | $336.01 | 27.4M |
| 2026-01-27 | $335.37 | $337.91 | $333.48 | $334.55 | 21.6M |
| 2026-01-26 | $327.81 | $335.84 | $327.00 | $333.26 | 26.0M |
| 2026-01-23 | $332.49 | $333.69 | $327.45 | $327.93 | 27.3M |
| 2026-01-22 | $334.45 | $335.15 | $328.75 | $330.54 | 26.3M |
| 2026-01-21 | $320.92 | $332.48 | $319.35 | $328.38 | 35.4M |
| 2026-01-20 | $320.87 | $327.73 | $320.43 | $322.00 | 35.4M |