GOOG

Alphabet Historical Data - GOOG

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Alphabet Inc GOOG NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
39.99 1.83% 2,226.25 12:43:33
Open Price Low Price High Price Close Price Previous Close
2,202.55 2,183.085 2,240.11 2,186.26
more quote information »

GOOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,314.512,344.552,127.462,245.751,395,096-88.26-3.81%
1 Month2,388.592,465.562,127.462,317.981,731,210-162.34-6.8%
3 Months2,665.392,883.252,127.462,527.181,447,522-439.14-16.48%
6 Months2,943.063,042.002,127.462,664.611,461,191-716.81-24.36%
1 Year2,364.913,042.002,127.462,691.881,278,585-138.66-5.86%
3 Years1,140.503,042.001,013.53611,835.311,507,3821,085.7595.2%
5 Years947.923,042.00894.791,527.651,527,8191,278.33134.86%

GOOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 2,186.26 -28.65 -1.29% 2,244.20 2,251.00 2,127.46 1,878,203
May 19 2022 2,214.91 -33.11 -1.47% 2,236.82 2,271.75 2,209.36 1,458,946
May 18 2022 2,248.02 -86.01 -3.69% 2,304.79 2,313.9134 2,242.84 1,395,918
May 17 2022 2,334.03 38.18 1.66% 2,344.55 2,344.55 2,306.75 1,079,198
May 16 2022 2,295.85 -34.46 -1.48% 2,314.51 2,332.15 2,286.70 1,163,214
May 13 2022 2,330.31 67.09 2.96% 2,299.12 2,361.70 2,280.00 1,486,152
May 12 2022 2,263.2199 -16.00 -0.7% 2,241.53 2,297.13 2,202.27 2,068,971
May 11 2022 2,279.2199 -12.47 -0.54% 2,271.43 2,333.42 2,271.43 1,823,182
May 10 2022 2,291.69 30.01 1.33% 2,320.81 2,333.82 2,267.6657 1,557,274
May 09 2022 2,261.68 -51.52 -2.23% 2,264.58 2,309.40 2,251.03 1,728,230
May 06 2022 2,313.20 -21.73 -0.93% 2,309.4699 2,348.58 2,287.63 1,764,128
May 05 2022 2,334.93 -116.57 -4.76% 2,407.9899 2,424.665 2,303.65 2,153,284
May 04 2022 2,451.50 88.91 3.76% 2,359.68 2,462.86 2,315.15 1,660,364
May 03 2022 2,362.59 19.45 0.83% 2,334.7399 2,386.00 2,333.315 1,060,043
May 02 2022 2,343.14 43.81 1.91% 2,278.13 2,346.79 2,267.9899 1,513,709
Apr 29 2022 2,299.33 -88.90 -3.72% 2,354.32 2,378.58 2,293.88 1,689,332
Apr 28 2022 2,388.23 87.82 3.82% 2,343.08 2,408.77 2,302.8778 1,837,625
Apr 27 2022 2,300.41 -89.71 -3.75% 2,291.9899 2,350.00 2,262.485 3,130,674
Apr 26 2022 2,390.12 -74.88 -3.04% 2,451.71 2,455.00 2,383.237 2,449,444
Apr 25 2022 2,465.00 72.72 3.04% 2,388.59 2,465.56 2,375.385 1,723,510
See More Historical Prices »
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.

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

P: V: D:20220523 17:58:35