Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GOOGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 156.00 | -3.13 | -1.97% | 151.33 | 156.48 | 150.87 | 56,667,734 |
| Apr 24 2024 | 159.13 | 0.87 | 0.55% | 157.49 | 159.565 | 157.19 | 22,790,440 |
| Apr 23 2024 | 158.26 | 1.98 | 1.27% | 156.90 | 158.97 | 156.28 | 21,105,695 |
| Apr 22 2024 | 156.28 | 2.19 | 1.42% | 154.31 | 157.64 | 154.06 | 26,461,255 |
| Apr 19 2024 | 154.09 | -1.92 | -1.23% | 156.22 | 156.36 | 152.30 | 32,591,919 |
| Apr 18 2024 | 156.01 | 0.54 | 0.35% | 155.32 | 156.94 | 154.62 | 19,874,209 |
| Apr 17 2024 | 155.47 | 1.07 | 0.69% | 155.54 | 157.08 | 154.58 | 21,745,761 |
| Apr 16 2024 | 154.40 | -0.46 | -0.30% | 154.19 | 155.65 | 153.43 | 20,775,255 |
| Apr 15 2024 | 154.86 | -2.87 | -1.82% | 158.88 | 159.24 | 154.59 | 27,118,373 |
| Apr 12 2024 | 157.73 | -1.68 | -1.05% | 157.96 | 160.2225 | 157.14 | 25,338,947 |
| Apr 11 2024 | 159.41 | 3.27 | 2.09% | 156.91 | 159.68 | 156.46 | 27,160,857 |
| Apr 10 2024 | 156.14 | -0.46 | -0.29% | 156.21 | 156.605 | 154.68 | 22,827,348 |
| Apr 09 2024 | 156.60 | 1.75 | 1.13% | 156.03 | 158.55 | 155.19 | 31,077,730 |
| Apr 08 2024 | 154.85 | 2.35 | 1.54% | 152.78 | 155.27 | 152.61 | 20,689,739 |
| Apr 05 2024 | 152.50 | 1.97 | 1.31% | 150.03 | 153.42 | 149.60 | 23,453,089 |
| Apr 04 2024 | 150.53 | -4.39 | -2.83% | 153.50 | 154.77 | 150.45 | 34,686,383 |
| Apr 03 2024 | 154.92 | 0.36 | 0.23% | 153.60 | 155.08 | 152.73 | 24,659,236 |
| Apr 02 2024 | 154.56 | -0.93 | -0.60% | 153.50 | 154.70 | 152.15 | 24,662,129 |
| Apr 01 2024 | 155.49 | 4.56 | 3.02% | 150.67 | 155.74 | 150.61 | 28,386,091 |
| Mar 28 2024 | 150.93 | 0.06 | 0.04% | 150.84 | 151.43 | 150.17 | 24,479,435 |
| Mar 27 2024 | 150.87 | 0.20 | 0.13% | 151.18 | 151.635 | 148.90 | 22,866,446 |
| Mar 26 2024 | 150.67 | 0.60 | 0.40% | 150.22 | 152.256 | 149.98 | 22,132,398 |
| Mar 25 2024 | 150.07 | -0.70 | -0.46% | 149.94 | 150.375 | 147.82 | 19,222,552 |
| Mar 22 2024 | 150.77 | 3.17 | 2.15% | 149.12 | 151.58 | 148.98 | 29,184,535 |
| Mar 21 2024 | 147.60 | -1.14 | -0.77% | 149.42 | 150.37 | 146.9001 | 24,798,845 |
| Mar 20 2024 | 148.74 | 1.71 | 1.16% | 147.93 | 148.86 | 146.735 | 21,255,146 |
| Mar 19 2024 | 147.03 | -0.65 | -0.44% | 148.16 | 148.7913 | 146.08 | 24,056,571 |
| Mar 18 2024 | 147.68 | 6.50 | 4.60% | 148.61 | 152.15 | 147.17 | 69,244,665 |
| Mar 15 2024 | 141.18 | -1.92 | -1.34% | 142.38 | 143.18 | 140.03 | 49,708,282 |
| Mar 14 2024 | 143.10 | 3.31 | 2.37% | 141.19 | 143.585 | 140.455 | 42,716,206 |
| Mar 13 2024 | 139.79 | 1.29 | 0.93% | 139.00 | 141.09 | 138.99 | 23,326,332 |
| Mar 12 2024 | 138.50 | 0.83 | 0.60% | 137.13 | 139.375 | 137.03 | 27,514,856 |
| Mar 11 2024 | 137.67 | 2.26 | 1.67% | 136.13 | 139.095 | 136.13 | 32,418,728 |
| Mar 08 2024 | 135.41 | 1.03 | 0.77% | 134.21 | 138.0501 | 134.001 | 39,407,197 |
| Mar 07 2024 | 134.38 | 2.98 | 2.27% | 132.795 | 134.94 | 131.6175 | 37,706,807 |
| Mar 06 2024 | 131.40 | -1.27 | -0.96% | 133.12 | 133.58 | 130.85 | 35,315,633 |
| Mar 05 2024 | 132.67 | -0.68 | -0.51% | 131.88 | 133.24 | 130.665 | 40,274,109 |
| Mar 04 2024 | 133.35 | -3.79 | -2.76% | 135.66 | 135.5984 | 131.91 | 56,426,124 |
| Mar 01 2024 | 137.14 | -1.32 | -0.95% | 138.43 | 138.87 | 136.92 | 31,126,154 |
| Feb 29 2024 | 138.46 | 2.08 | 1.53% | 137.28 | 138.8599 | 136.40 | 42,068,313 |
| Feb 28 2024 | 136.38 | -2.50 | -1.80% | 137.89 | 137.96 | 135.41 | 37,291,432 |
| Feb 27 2024 | 138.88 | 1.31 | 0.95% | 138.02 | 139.25 | 137.09 | 33,364,592 |
| Feb 26 2024 | 137.57 | -6.39 | -4.44% | 142.14 | 142.44 | 137.39 | 53,567,743 |
| Feb 23 2024 | 143.96 | -0.13 | -0.09% | 143.69 | 144.68 | 143.435 | 19,475,882 |
| Feb 22 2024 | 144.09 | 1.54 | 1.08% | 144.93 | 145.00 | 142.80 | 27,167,653 |
| Feb 21 2024 | 142.55 | 1.43 | 1.01% | 141.44 | 142.69 | 140.675 | 23,237,511 |
| Feb 20 2024 | 141.12 | 0.60 | 0.43% | 139.655 | 142.08 | 139.53 | 25,293,958 |
| Feb 16 2024 | 140.52 | -2.25 | -1.58% | 142.99 | 143.19 | 140.14 | 31,515,860 |
| Feb 15 2024 | 142.77 | -3.17 | -2.17% | 143.14 | 143.515 | 140.46 | 37,565,714 |
| Feb 14 2024 | 145.94 | 0.80 | 0.55% | 146.11 | 146.52 | 144.094 | 22,720,281 |
| Feb 13 2024 | 145.14 | -2.39 | -1.62% | 144.92 | 146.67 | 143.69 | 27,821,091 |
| Feb 12 2024 | 147.53 | -1.47 | -0.99% | 148.46 | 149.335 | 147.37 | 21,423,810 |
| Feb 09 2024 | 149.00 | 3.09 | 2.12% | 146.68 | 149.44 | 146.18 | 26,814,044 |
| Feb 08 2024 | 145.91 | 0.37 | 0.25% | 145.83 | 146.33 | 145.11 | 22,578,345 |
| Feb 07 2024 | 145.54 | 1.44 | 1.00% | 144.76 | 145.615 | 143.925 | 25,184,315 |
| Feb 06 2024 | 144.10 | 0.42 | 0.29% | 144.65 | 145.34 | 143.19 | 29,109,674 |
| Feb 05 2024 | 143.68 | 1.30 | 0.91% | 142.82 | 145.4374 | 142.9437 | 38,475,537 |
| Feb 02 2024 | 142.38 | 1.22 | 0.86% | 139.34 | 142.62 | 136.50 | 62,463,691 |
| Feb 01 2024 | 141.16 | 1.06 | 0.76% | 142.12 | 143.06 | 140.79 | 40,369,384 |
| Jan 31 2024 | 140.10 | -11.36 | -7.50% | 143.62 | 143.87 | 139.91 | 71,859,576 |
| Jan 30 2024 | 151.46 | -2.05 | -1.34% | 152.80 | 153.62 | 151.185 | 36,124,629 |
| Jan 29 2024 | 153.51 | 1.32 | 0.87% | 152.06 | 153.78 | 151.43 | 27,734,103 |
