Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1GOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 163.00 | 1.52 | 0.94% | 161.76 | 163.06 | 160.76 | 2,161 |
| Nov 25 2024 | 161.48 | 1.18 | 0.74% | 160.88 | 162.12 | 159.30 | 8,902 |
| Nov 22 2024 | 160.30 | 1.80 | 1.14% | 161.10 | 163.36 | 160.02 | 12,846 |
| Nov 21 2024 | 158.50 | -9.12 | -5.44% | 167.16 | 168.62 | 157.54 | 14,928 |
| Nov 20 2024 | 167.62 | -0.28 | -0.17% | 169.70 | 170.30 | 166.82 | 3,302 |
| Nov 19 2024 | 167.90 | 1.50 | 0.90% | 165.82 | 168.50 | 165.16 | 17,037 |
| Nov 18 2024 | 166.40 | 1.80 | 1.09% | 166.26 | 166.40 | 164.94 | 6,650 |
| Nov 15 2024 | 164.60 | -3.16 | -1.88% | 166.96 | 167.20 | 164.46 | 5,872 |
| Nov 14 2024 | 167.76 | -3.28 | -1.92% | 170.68 | 171.90 | 167.76 | 2,163 |
| Nov 13 2024 | 171.04 | 0.14 | 0.08% | 172.50 | 172.62 | 170.68 | 323 |
| Nov 12 2024 | 170.90 | 0.92 | 0.54% | 170.82 | 172.74 | 170.48 | 1,481 |
| Nov 11 2024 | 169.98 | 2.16 | 1.29% | 168.98 | 170.66 | 168.38 | 2,075 |
| Nov 08 2024 | 167.82 | -0.18 | -0.11% | 169.14 | 169.18 | 167.30 | 1,921 |
| Nov 07 2024 | 168.00 | 2.94 | 1.78% | 165.46 | 168.00 | 165.46 | 2,756 |
| Nov 06 2024 | 165.06 | 8.12 | 5.17% | 161.34 | 165.48 | 161.32 | 2,727 |
| Nov 05 2024 | 156.94 | 0.22 | 0.14% | 157.06 | 157.40 | 156.54 | 383 |
| Nov 04 2024 | 156.72 | -2.88 | -1.80% | 158.88 | 158.90 | 156.52 | 1,490 |
| Nov 01 2024 | 159.60 | -0.70 | -0.44% | 159.04 | 159.60 | 157.10 | 1,653 |
| Oct 31 2024 | 160.30 | -6.26 | -3.76% | 160.50 | 163.72 | 159.76 | 4,937 |
| Oct 30 2024 | 166.56 | 9.02 | 5.73% | 166.94 | 169.64 | 165.86 | 6,996 |
| Oct 29 2024 | 157.54 | 1.98 | 1.27% | 156.58 | 158.36 | 156.28 | 1,774 |
| Oct 28 2024 | 155.56 | 1.10 | 0.71% | 156.02 | 157.80 | 154.26 | 4,263 |
| Oct 25 2024 | 154.46 | 2.46 | 1.62% | 152.60 | 154.46 | 152.44 | 1,038 |
| Oct 24 2024 | 152.00 | -1.00 | -0.65% | 153.22 | 153.28 | 151.90 | 679 |
| Oct 23 2024 | 153.00 | -0.72 | -0.47% | 154.28 | 154.80 | 153.00 | 496 |
| Oct 22 2024 | 153.72 | 1.30 | 0.85% | 152.98 | 154.96 | 152.10 | 393 |
| Oct 21 2024 | 152.42 | 0.04 | 0.03% | 152.12 | 152.42 | 151.56 | 1,205 |
| Oct 18 2024 | 152.38 | -0.06 | -0.04% | 152.00 | 152.72 | 152.00 | 472 |
| Oct 17 2024 | 152.44 | -0.76 | -0.50% | 153.82 | 155.00 | 152.44 | 1,973 |
| Oct 16 2024 | 153.20 | 0.06 | 0.04% | 153.80 | 153.96 | 152.16 | 428 |
| Oct 15 2024 | 153.14 | 0.34 | 0.22% | 153.46 | 154.92 | 152.78 | 675 |
| Oct 14 2024 | 152.80 | 3.50 | 2.34% | 150.40 | 153.00 | 150.40 | 823 |
| Oct 11 2024 | 149.30 | -0.12 | -0.08% | 149.38 | 149.38 | 148.92 | 313 |
| Oct 10 2024 | 149.42 | 0.98 | 0.66% | 148.88 | 149.64 | 148.72 | 625 |
| Oct 09 2024 | 148.44 | -2.26 | -1.50% | 149.68 | 151.00 | 147.82 | 1,382 |
| Oct 08 2024 | 150.70 | -2.32 | -1.52% | 149.64 | 151.00 | 149.44 | 1,062 |
| Oct 07 2024 | 153.02 | 0.28 | 0.18% | 153.62 | 153.86 | 152.62 | 614 |
| Oct 04 2024 | 152.74 | 1.60 | 1.06% | 151.62 | 154.44 | 151.62 | 1,185 |
| Oct 03 2024 | 151.14 | -0.26 | -0.17% | 150.80 | 151.50 | 150.14 | 274 |
| Oct 02 2024 | 151.40 | 1.24 | 0.83% | 151.56 | 152.46 | 150.88 | 1,753 |
| Oct 01 2024 | 150.16 | 2.20 | 1.49% | 150.04 | 153.66 | 150.04 | 2,729 |
| Sep 30 2024 | 147.96 | -0.42 | -0.28% | 147.68 | 148.66 | 146.98 | 430 |
| Sep 27 2024 | 148.38 | 0.24 | 0.16% | 146.56 | 148.38 | 146.56 | 271 |
| Sep 26 2024 | 148.14 | 1.48 | 1.01% | 147.70 | 148.34 | 147.70 | 754 |
| Sep 25 2024 | 146.66 | 0.66 | 0.45% | 146.10 | 146.68 | 145.60 | 305 |
| Sep 24 2024 | 146.00 | -2.44 | -1.64% | 146.74 | 147.18 | 146.00 | 181 |
| Sep 23 2024 | 148.44 | 1.36 | 0.92% | 147.90 | 149.08 | 147.52 | 705 |
| Sep 20 2024 | 147.08 | -0.30 | -0.20% | 146.02 | 147.82 | 146.02 | 215 |
| Sep 19 2024 | 147.38 | 2.88 | 1.99% | 145.98 | 148.30 | 145.98 | 487 |
| Sep 18 2024 | 144.50 | -0.08 | -0.06% | 143.94 | 145.42 | 143.94 | 268 |
| Sep 17 2024 | 144.58 | 1.82 | 1.27% | 143.30 | 144.58 | 143.30 | 226 |
| Sep 16 2024 | 142.76 | -0.12 | -0.08% | 142.48 | 142.88 | 142.16 | 257 |
| Sep 13 2024 | 142.88 | 2.74 | 1.96% | 141.98 | 142.88 | 141.40 | 142 |
| Sep 12 2024 | 140.14 | 4.38 | 3.23% | 139.34 | 140.32 | 139.34 | 1,156 |
| Sep 11 2024 | 135.76 | -0.68 | -0.50% | 136.34 | 136.34 | 135.74 | 496 |
| Sep 10 2024 | 136.44 | 1.04 | 0.77% | 135.48 | 137.40 | 134.84 | 262 |
| Sep 09 2024 | 135.40 | -3.84 | -2.76% | 138.24 | 139.94 | 135.10 | 589 |
| Sep 06 2024 | 139.24 | -4.82 | -3.35% | 142.06 | 142.36 | 139.02 | 97 |
| Sep 05 2024 | 144.06 | 0.40 | 0.28% | 143.16 | 144.64 | 141.58 | 419 |
| Sep 04 2024 | 143.66 | -1.66 | -1.14% | 142.90 | 143.94 | 142.84 | 368 |
| Sep 03 2024 | 145.32 | -3.96 | -2.65% | 149.46 | 149.46 | 145.32 | 507 |
| Sep 02 2024 | 149.28 | 1.28 | 0.86% | 154.64 | 154.64 | 148.62 | 86 |
| Aug 30 2024 | 148.00 | -2.90 | -1.92% | 148.60 | 148.60 | 148.00 | 116 |
| Aug 29 2024 | 150.90 | 2.90 | 1.96% | 148.14 | 151.06 | 148.12 | 349 |
