Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 156.88 | 0.88 | 0.56% | 157.16 | 158.681 | 156.135 | 16,228,620 |
| Apr 16 2024 | 156.00 | -0.33 | -0.21% | 155.77 | 157.23 | 155.05 | 15,404,370 |
| Apr 15 2024 | 156.33 | -2.86 | -1.80% | 160.38 | 160.83 | 156.15 | 21,121,112 |
| Apr 12 2024 | 159.19 | -1.60 | -1.00% | 159.405 | 161.70 | 158.60 | 16,974,529 |
| Apr 11 2024 | 160.79 | 3.13 | 1.99% | 158.34 | 161.1199 | 157.9501 | 17,841,089 |
| Apr 10 2024 | 157.66 | -0.48 | -0.30% | 157.88 | 158.1227 | 156.21 | 16,333,458 |
| Apr 09 2024 | 158.14 | 2.00 | 1.28% | 157.42 | 159.89 | 156.64 | 21,522,937 |
| Apr 08 2024 | 156.14 | 2.20 | 1.43% | 154.015 | 156.655 | 153.99 | 16,634,619 |
| Apr 05 2024 | 153.94 | 2.00 | 1.32% | 151.58 | 154.84 | 151.081 | 16,291,326 |
| Apr 04 2024 | 151.94 | -4.43 | -2.83% | 155.08 | 156.18 | 151.88 | 24,149,986 |
| Apr 03 2024 | 156.37 | 0.50 | 0.32% | 154.92 | 156.55 | 154.1321 | 17,217,558 |
| Apr 02 2024 | 155.87 | -0.63 | -0.40% | 154.75 | 155.99 | 153.46 | 17,588,766 |
| Apr 01 2024 | 156.50 | 4.24 | 2.78% | 151.83 | 157.00 | 151.65 | 24,403,119 |
| Mar 28 2024 | 152.26 | 0.32 | 0.21% | 152.00 | 152.67 | 151.33 | 21,108,358 |
| Mar 27 2024 | 151.94 | 0.24 | 0.16% | 152.155 | 152.69 | 150.14 | 16,615,938 |
| Mar 26 2024 | 151.70 | 0.55 | 0.36% | 151.21 | 153.20 | 151.03 | 19,297,621 |
| Mar 25 2024 | 151.15 | -0.62 | -0.41% | 150.95 | 151.456 | 148.80 | 15,101,337 |
| Mar 22 2024 | 151.77 | 3.03 | 2.04% | 150.20 | 152.56 | 150.09 | 19,228,986 |
| Mar 21 2024 | 148.74 | -0.94 | -0.63% | 150.26 | 151.305 | 148.0101 | 19,903,102 |
| Mar 20 2024 | 149.68 | 1.76 | 1.19% | 148.73 | 149.76 | 147.665 | 17,672,615 |
| Mar 19 2024 | 147.92 | -0.56 | -0.38% | 148.98 | 149.62 | 147.01 | 17,742,656 |
| Mar 18 2024 | 148.48 | 6.31 | 4.44% | 149.37 | 152.93 | 148.14 | 47,657,564 |
| Mar 15 2024 | 142.17 | -2.17 | -1.50% | 143.40 | 144.34 | 141.1301 | 41,028,342 |
| Mar 14 2024 | 144.34 | 3.57 | 2.54% | 142.30 | 144.73 | 141.485 | 36,097,714 |
| Mar 13 2024 | 140.77 | 1.15 | 0.82% | 140.02 | 142.16 | 140.01 | 19,617,563 |
| Mar 12 2024 | 139.62 | 0.68 | 0.49% | 138.25 | 140.28 | 138.21 | 19,000,165 |
| Mar 11 2024 | 138.94 | 2.65 | 1.94% | 137.07 | 139.98 | 137.07 | 22,511,687 |
| Mar 08 2024 | 136.29 | 1.05 | 0.78% | 135.035 | 138.985 | 134.80 | 26,475,602 |
| Mar 07 2024 | 135.24 | 2.68 | 2.02% | 133.89 | 135.82 | 132.66 | 24,004,653 |
| Mar 06 2024 | 132.56 | -1.22 | -0.91% | 134.23 | 134.74 | 131.95 | 23,151,603 |
| Mar 05 2024 | 133.78 | -0.42 | -0.31% | 132.74 | 134.02 | 131.55 | 28,424,626 |
| Mar 04 2024 | 134.20 | -3.88 | -2.81% | 136.595 | 136.63 | 132.86 | 43,542,671 |
| Mar 01 2024 | 138.08 | -1.70 | -1.22% | 139.59 | 140.00 | 137.975 | 28,527,195 |
| Feb 29 2024 | 139.78 | 2.35 | 1.71% | 138.35 | 139.95 | 137.57 | 35,718,549 |
| Feb 28 2024 | 137.43 | -2.67 | -1.91% | 139.09 | 139.28 | 136.64 | 30,595,931 |
| Feb 27 2024 | 140.10 | 1.35 | 0.97% | 139.42 | 140.49 | 138.50 | 22,357,176 |
| Feb 26 2024 | 138.75 | -6.54 | -4.50% | 143.45 | 143.84 | 138.74 | 33,463,153 |
| Feb 23 2024 | 145.29 | -0.03 | -0.02% | 144.97 | 145.955 | 144.79 | 14,509,510 |
| Feb 22 2024 | 145.32 | 1.48 | 1.03% | 146.12 | 146.20 | 144.01 | 23,009,858 |
| Feb 21 2024 | 143.84 | 1.64 | 1.15% | 142.50 | 143.98 | 141.91 | 16,452,680 |
| Feb 20 2024 | 142.20 | 0.44 | 0.31% | 140.92 | 143.3285 | 140.825 | 18,615,098 |
| Feb 16 2024 | 141.76 | -2.18 | -1.51% | 144.21 | 144.48 | 141.52 | 21,923,435 |
| Feb 15 2024 | 143.94 | -3.20 | -2.17% | 144.46 | 144.76 | 141.88 | 26,695,867 |
| Feb 14 2024 | 147.14 | 0.77 | 0.53% | 147.37 | 147.82 | 145.555 | 16,663,454 |
| Feb 13 2024 | 146.37 | -2.36 | -1.59% | 146.12 | 148.04 | 145.11 | 18,121,211 |
| Feb 12 2024 | 148.73 | -1.49 | -0.99% | 149.62 | 150.59 | 148.56 | 17,222,045 |
| Feb 09 2024 | 150.22 | 3.00 | 2.04% | 147.95 | 150.695 | 147.43 | 21,865,450 |
| Feb 08 2024 | 147.22 | 0.54 | 0.37% | 146.97 | 147.61 | 146.42 | 18,225,667 |
| Feb 07 2024 | 146.68 | 1.27 | 0.87% | 146.12 | 147.00 | 145.2103 | 21,428,253 |
| Feb 06 2024 | 145.41 | 0.48 | 0.33% | 145.96 | 146.74 | 144.52 | 21,503,382 |
| Feb 05 2024 | 144.93 | 1.39 | 0.97% | 144.04 | 146.67 | 143.945 | 29,272,714 |
| Feb 02 2024 | 143.54 | 0.83 | 0.58% | 140.89 | 143.88 | 138.19 | 42,067,041 |
| Feb 01 2024 | 142.71 | 0.91 | 0.64% | 143.69 | 144.6107 | 142.26 | 25,455,957 |
| Jan 31 2024 | 141.80 | -11.25 | -7.35% | 145.41 | 145.59 | 141.55 | 43,843,261 |
| Jan 30 2024 | 153.05 | -1.79 | -1.16% | 154.01 | 155.04 | 152.775 | 26,448,991 |
| Jan 29 2024 | 154.84 | 1.05 | 0.68% | 153.63 | 155.20 | 152.92 | 20,885,064 |
| Jan 26 2024 | 153.79 | 0.15 | 0.10% | 152.87 | 154.11 | 152.80 | 19,584,338 |
| Jan 25 2024 | 153.64 | 3.29 | 2.19% | 151.74 | 154.76 | 151.22 | 21,454,715 |
| Jan 24 2024 | 150.35 | 1.67 | 1.12% | 150.29 | 151.57 | 149.84 | 19,231,444 |
| Jan 23 2024 | 148.68 | 0.97 | 0.66% | 147.72 | 148.86 | 147.19 | 14,100,897 |
| Jan 22 2024 | 147.71 | -0.26 | -0.18% | 148.73 | 150.015 | 147.58 | 22,258,222 |
| Jan 19 2024 | 147.97 | 2.98 | 2.06% | 146.305 | 148.04 | 145.80 | 27,206,798 |
