Alphabet A

GOOGL
🏛️ usa →
243.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,921.00 2,933.97 2,897.04 2,897.04 0.9M
2021-12-30 2,933.88 2,946.00 2,919.89 2,924.01 0.8M
2021-12-29 2,932.89 2,948.34 2,912.95 2,933.10 0.9M
2021-12-28 2,964.72 2,965.98 2,921.09 2,933.74 0.9M
2021-12-27 2,945.12 2,966.88 2,943.39 2,958.13 0.8M
2021-12-23 2,930.00 2,964.87 2,929.04 2,938.33 1.3M
2021-12-22 2,861.35 2,930.00 2,861.35 2,928.30 1.3M
2021-12-21 2,841.07 2,877.38 2,810.05 2,869.45 1.4M
2021-12-20 2,800.00 2,835.49 2,786.42 2,832.14 1.4M
2021-12-17 2,850.00 2,876.69 2,826.00 2,834.50 2.6M
2021-12-16 2,943.41 2,953.53 2,872.14 2,888.90 1.7M
2021-12-15 2,868.18 2,934.42 2,833.56 2,928.82 1.8M
2021-12-14 2,879.36 2,889.60 2,824.30 2,878.14 1.9M
2021-12-13 2,955.63 2,959.40 2,910.35 2,916.53 1.4M
2021-12-10 2,974.00 2,979.55 2,934.07 2,960.03 1.2M
2021-12-09 2,951.82 2,982.00 2,942.30 2,952.77 1.2M
2021-12-08 2,951.93 2,967.86 2,928.12 2,963.73 1.2M
2021-12-07 2,911.93 2,950.62 2,904.55 2,945.39 1.6M
2021-12-06 2,860.81 2,877.05 2,803.00 2,863.10 1.5M
2021-12-03 2,873.62 2,888.00 2,806.02 2,840.03 2.1M
2021-12-02 2,825.00 2,877.29 2,804.29 2,859.32 1.5M
2021-12-01 2,880.00 2,919.01 2,818.24 2,821.03 1.7M
2021-11-30 2,900.17 2,920.00 2,832.03 2,837.95 2.1M
2021-11-29 2,880.00 2,925.95 2,877.87 2,910.61 1.6M
2021-11-26 2,886.97 2,891.15 2,836.85 2,843.66 1.5M
2021-11-24 2,909.47 2,924.99 2,887.46 2,922.40 0.9M
2021-11-23 2,923.06 2,933.20 2,882.30 2,915.64 1.4M
2021-11-22 2,986.65 2,996.59 2,922.95 2,926.04 1.5M
2021-11-19 2,999.51 3,019.33 2,977.98 2,978.53 1.7M
2021-11-18 2,964.83 3,011.61 2,957.69 2,996.77 1.8M
2021-11-17 2,960.55 2,971.19 2,944.80 2,960.94 1.0M
2021-11-16 2,962.99 2,975.25 2,946.25 2,957.52 0.9M
2021-11-15 2,978.01 2,990.99 2,951.50 2,969.04 1.2M
2021-11-12 2,932.31 2,977.00 2,908.22 2,973.56 1.1M
2021-11-11 2,929.79 2,950.71 2,912.01 2,915.33 0.8M
2021-11-10 2,950.00 2,961.40 2,890.75 2,917.87 1.5M
2021-11-09 2,984.66 2,996.69 2,944.89 2,978.37 1.0M
2021-11-08 2,996.50 3,012.30 2,968.61 2,980.62 1.2M
2021-11-05 2,983.39 3,006.55 2,963.94 2,977.04 1.9M
2021-11-04 2,942.49 2,994.67 2,926.16 2,965.35 1.9M
2021-11-03 2,918.01 2,933.38 2,891.82 2,931.96 1.4M
2021-11-02 2,891.59 2,932.18 2,886.71 2,908.65 1.7M
2021-11-01 2,960.92 2,960.92 2,864.51 2,869.94 2.3M
2021-10-29 2,901.56 2,964.84 2,892.99 2,960.92 2.2M
2021-10-28 2,942.69 2,943.16 2,892.53 2,916.98 1.8M
2021-10-27 2,788.10 2,973.00 2,788.10 2,924.35 4.3M
2021-10-26 2,785.27 2,801.66 2,766.09 2,786.17 2.5M
2021-10-25 2,751.00 2,760.00 2,708.48 2,748.94 1.7M
2021-10-22 2,783.00 2,811.66 2,721.12 2,751.33 2.5M
2021-10-21 2,835.38 2,843.12 2,810.00 2,837.72 1.3M
2021-10-20 2,866.76 2,870.92 2,827.53 2,835.38 1.2M
2021-10-19 2,867.75 2,873.25 2,852.00 2,864.74 1.0M
2021-10-18 2,821.53 2,855.92 2,821.39 2,855.56 1.0M
2021-10-15 2,832.29 2,834.36 2,815.10 2,827.36 1.5M
2021-10-14 2,789.48 2,826.74 2,776.50 2,823.02 1.6M
2021-10-13 2,748.05 2,760.00 2,730.38 2,751.64 1.0M
2021-10-12 2,789.60 2,790.14 2,715.20 2,728.98 1.8M
2021-10-11 2,785.84 2,814.24 2,777.18 2,778.28 0.9M
2021-10-08 2,791.54 2,806.62 2,784.35 2,795.71 1.3M
2021-10-07 2,777.84 2,800.84 2,773.02 2,784.50 1.3M
2021-10-06 2,695.00 2,755.00 2,691.00 2,751.30 1.2M
2021-10-05 2,680.82 2,744.49 2,680.82 2,720.46 1.6M
2021-10-04 2,719.21 2,719.21 2,621.00 2,673.19 2.6M
2021-10-01 2,688.95 2,738.21 2,681.46 2,730.86 1.8M
2021-09-30 2,685.23 2,710.85 2,671.12 2,673.52 1.9M
2021-09-29 2,739.60 2,743.02 2,677.30 2,687.07 1.5M
2021-09-28 2,773.10 2,781.93 2,707.20 2,716.60 2.3M
2021-09-27 2,816.09 2,838.77 2,801.35 2,821.44 1.1M
2021-09-24 2,810.77 2,846.61 2,804.82 2,844.30 1.1M
2021-09-23 2,819.75 2,833.93 2,808.03 2,824.32 1.0M
2021-09-22 2,786.08 2,817.74 2,771.03 2,805.67 1.3M
2021-09-21 2,794.99 2,800.23 2,765.56 2,780.66 1.3M
2021-09-20 2,763.23 2,780.00 2,726.43 2,774.39 2.3M
2021-09-17 2,860.61 2,869.00 2,809.39 2,816.00 2.7M
2021-09-16 2,879.01 2,886.00 2,848.03 2,872.20 1.3M
2021-09-15 2,855.43 2,889.01 2,826.95 2,888.59 1.4M
2021-09-14 2,859.91 2,867.26 2,835.00 2,850.89 1.0M
2021-09-13 2,838.99 2,859.00 2,825.00 2,846.65 1.1M
2021-09-10 2,884.25 2,894.37 2,814.76 2,817.52 1.8M
2021-09-09 2,876.81 2,886.21 2,863.55 2,870.82 0.8M
2021-09-08 2,882.00 2,888.00 2,860.00 2,873.82 0.9M
2021-09-07 2,876.69 2,891.30 2,872.38 2,885.61 1.0M
2021-09-03 2,861.61 2,883.10 2,848.01 2,874.79 1.0M
2021-09-02 2,904.32 2,910.39 2,863.70 2,865.74 1.6M
2021-09-01 2,900.00 2,925.07 2,897.67 2,904.31 1.1M
2021-08-31 2,902.94 2,903.43 2,885.62 2,893.95 1.1M
2021-08-30 2,888.00 2,919.41 2,883.26 2,891.81 1.2M
2021-08-27 2,833.05 2,890.25 2,829.94 2,880.08 1.4M
2021-08-26 2,835.00 2,848.35 2,827.14 2,828.81 1.0M
2021-08-25 2,832.50 2,843.79 2,827.52 2,841.58 0.8M
2021-08-24 2,812.23 2,841.60 2,806.77 2,825.23 1.0M
2021-08-23 2,759.39 2,817.49 2,752.15 2,800.83 1.4M
2021-08-20 2,720.00 2,751.08 2,705.00 2,748.59 1.6M
2021-08-19 2,688.71 2,727.05 2,685.00 2,713.60 1.1M
2021-08-18 2,730.00 2,742.09 2,706.43 2,708.98 1.0M
2021-08-17 2,755.00 2,765.31 2,721.64 2,733.23 1.1M
2021-08-16 2,750.50 2,767.25 2,705.97 2,766.19 1.1M
2021-08-13 2,745.00 2,757.13 2,740.66 2,754.55 0.8M
2021-08-12 2,719.51 2,746.00 2,708.51 2,743.88 0.8M
2021-08-11 2,743.63 2,753.64 2,725.43 2,725.58 0.8M
2021-08-10 2,746.84 2,755.45 2,727.29 2,736.14 1.0M
2021-08-09 2,718.85 2,743.68 2,706.78 2,738.26 0.9M
2021-08-06 2,720.84 2,729.45 2,704.20 2,714.77 1.0M
2021-08-05 2,713.61 2,727.00 2,696.92 2,725.03 0.9M
2021-08-04 2,706.99 2,712.99 2,689.74 2,702.51 1.0M
2021-08-03 2,702.70 2,714.64 2,666.39 2,712.60 1.0M
2021-08-02 2,702.34 2,706.73 2,675.88 2,697.09 1.1M
2021-07-30 2,700.70 2,706.09 2,685.10 2,694.53 1.3M
2021-07-29 2,723.00 2,733.22 2,710.86 2,715.55 1.6M
2021-07-28 2,726.24 2,765.94 2,705.55 2,721.88 4.8M
2021-07-27 2,685.01 2,687.98 2,602.08 2,638.00 2.7M
2021-07-26 2,666.57 2,684.74 2,646.03 2,680.70 1.5M
2021-07-23 2,608.61 2,667.98 2,596.01 2,660.30 2.1M
2021-07-22 2,556.88 2,569.66 2,549.98 2,568.43 0.7M
2021-07-21 2,522.67 2,551.92 2,520.47 2,550.98 1.0M
2021-07-20 2,510.55 2,540.86 2,487.01 2,524.19 1.3M
2021-07-19 2,521.79 2,524.10 2,470.10 2,491.56 1.4M
2021-07-16 2,553.26 2,556.23 2,523.07 2,539.40 1.0M
2021-07-15 2,572.98 2,574.00 2,530.60 2,540.10 1.2M
2021-07-14 2,559.16 2,586.53 2,558.29 2,564.74 1.2M
2021-07-13 2,540.77 2,561.15 2,533.49 2,546.83 1.0M
2021-07-12 2,523.56 2,541.39 2,512.22 2,539.51 0.9M
2021-07-09 2,500.50 2,514.69 2,491.03 2,510.37 0.9M
2021-07-08 2,480.52 2,511.91 2,480.44 2,500.88 1.2M
2021-07-07 2,543.24 2,545.68 2,523.06 2,529.48 1.2M
2021-07-06 2,512.97 2,528.56 2,491.65 2,523.80 1.3M
2021-07-02 2,463.00 2,508.08 2,461.19 2,505.15 1.3M
2021-07-01 2,434.50 2,451.74 2,430.63 2,448.89 0.9M
2021-06-30 2,439.89 2,445.14 2,427.09 2,441.79 1.2M
2021-06-29 2,453.41 2,460.42 2,433.82 2,445.45 1.2M
2021-06-28 2,453.57 2,455.70 2,428.11 2,450.72 1.4M
2021-06-25 2,440.00 2,452.66 2,431.31 2,450.17 1.7M
2021-06-24 2,454.00 2,461.11 2,446.00 2,450.00 1.1M
2021-06-23 2,441.87 2,461.91 2,436.69 2,442.54 1.0M
2021-06-22 2,435.00 2,448.00 2,421.28 2,446.61 1.1M
2021-06-21 2,410.01 2,440.00 2,397.97 2,436.25 1.4M
2021-06-18 2,427.34 2,432.06 2,400.30 2,402.22 2.3M
2021-06-17 2,413.95 2,450.45 2,410.00 2,434.87 1.3M
2021-06-16 2,431.44 2,437.72 2,389.40 2,415.45 1.3M
2021-06-15 2,449.00 2,455.51 2,421.12 2,428.39 1.1M
2021-06-14 2,432.26 2,448.92 2,418.00 2,448.91 1.1M
2021-06-11 2,440.00 2,441.72 2,418.96 2,430.20 1.1M
2021-06-10 2,406.92 2,436.00 2,403.78 2,435.13 1.3M
2021-06-09 2,411.43 2,412.88 2,396.90 2,407.94 0.9M
2021-06-08 2,412.01 2,419.52 2,394.78 2,398.44 1.2M
2021-06-07 2,389.44 2,404.51 2,381.00 2,402.30 1.2M
2021-06-04 2,369.27 2,399.03 2,362.41 2,393.57 1.2M
2021-06-03 2,345.73 2,357.02 2,329.52 2,347.58 0.9M
2021-06-02 2,389.15 2,393.64 2,352.36 2,370.59 1.1M
2021-06-01 2,374.44 2,385.71 2,354.28 2,381.18 1.2M
2021-05-28 2,374.42 2,376.07 2,352.85 2,356.85 1.1M
2021-05-27 2,389.05 2,389.05 2,356.26 2,362.68 1.8M
2021-05-26 2,366.52 2,388.99 2,366.46 2,380.31 1.1M
2021-05-25 2,372.00 2,384.00 2,355.00 2,362.87 1.1M
2021-05-24 2,314.89 2,365.55 2,311.96 2,361.04 1.6M
2021-05-21 2,317.41 2,318.89 2,289.30 2,294.13 2.0M
2021-05-20 2,291.00 2,312.00 2,283.52 2,306.95 1.6M
2021-05-19 2,228.43 2,274.99 2,225.44 2,271.50 1.2M
2021-05-18 2,302.35 2,307.68 2,262.19 2,262.47 1.1M
2021-05-17 2,263.57 2,289.78 2,255.51 2,288.92 1.1M
2021-05-14 2,258.54 2,284.72 2,250.00 2,278.38 1.6M
2021-05-13 2,226.12 2,239.44 2,206.72 2,229.04 1.7M
2021-05-12 2,226.19 2,247.98 2,193.62 2,200.25 2.3M
2021-05-11 2,243.07 2,280.28 2,233.92 2,270.06 1.7M
2021-05-10 2,328.14 2,331.00 2,284.54 2,291.75 1.5M
2021-05-07 2,363.89 2,371.25 2,346.16 2,351.93 1.4M
2021-05-06 2,306.33 2,337.35 2,293.04 2,337.35 1.3M
2021-05-05 2,328.63 2,335.00 2,308.28 2,314.77 1.3M
2021-05-04 2,313.55 2,324.99 2,256.68 2,306.83 2.2M
2021-05-03 2,364.91 2,381.55 2,335.50 2,343.08 1.4M
2021-04-30 2,368.02 2,381.85 2,346.56 2,353.50 2.2M
2021-04-29 2,389.23 2,404.16 2,373.85 2,392.76 2.1M
2021-04-28 2,392.50 2,431.38 2,353.22 2,359.04 4.1M
2021-04-27 2,317.63 2,318.45 2,286.16 2,290.98 2.2M
2021-04-26 2,304.52 2,324.53 2,297.32 2,309.93 1.6M
2021-04-23 2,267.00 2,306.12 2,261.25 2,299.93 1.5M
2021-04-22 2,275.40 2,288.88 2,240.32 2,252.52 1.2M
2021-04-21 2,272.05 2,280.00 2,244.82 2,278.35 1.2M
2021-04-20 2,297.49 2,299.00 2,257.12 2,279.01 1.1M
2021-04-19 2,270.18 2,304.09 2,270.18 2,289.76 1.5M
2021-04-16 2,289.24 2,294.24 2,270.92 2,282.75 1.3M
2021-04-15 2,261.95 2,296.00 2,251.17 2,285.25 1.5M
2021-04-14 2,267.43 2,267.43 2,236.02 2,241.91 1.1M
2021-04-13 2,250.99 2,263.47 2,243.05 2,254.43 1.3M
2021-04-12 2,254.12 2,256.89 2,227.82 2,244.62 1.3M
2021-04-09 2,245.44 2,273.97 2,237.26 2,270.67 1.3M
2021-04-08 2,264.00 2,271.79 2,243.01 2,250.43 1.4M
2021-04-07 2,213.10 2,244.50 2,213.10 2,239.03 1.2M
2021-04-06 2,210.92 2,228.00 2,201.79 2,209.26 1.8M
2021-04-05 2,147.15 2,228.99 2,145.21 2,218.96 2.4M
2021-04-01 2,092.25 2,135.75 2,091.43 2,129.78 2.0M
2021-03-31 2,054.40 2,086.26 2,047.00 2,062.52 2.1M
2021-03-30 2,052.98 2,062.67 2,036.15 2,046.47 1.4M
2021-03-29 2,022.16 2,049.21 2,005.45 2,045.79 1.3M
2021-03-26 2,031.79 2,039.39 2,003.85 2,024.73 1.4M
2021-03-25 2,029.05 2,045.64 1,996.09 2,032.46 1.8M
2021-03-24 2,051.76 2,067.60 2,029.00 2,032.53 1.3M
2021-03-23 2,039.95 2,064.11 2,028.00 2,041.33 1.4M
2021-03-22 2,027.63 2,048.34 2,014.00 2,030.69 1.7M
2021-03-19 2,029.73 2,037.04 2,002.93 2,026.96 2.3M
2021-03-18 2,048.18 2,068.75 2,019.18 2,021.34 1.6M
2021-03-17 2,068.47 2,099.00 2,044.12 2,082.22 1.3M
2021-03-16 2,065.99 2,113.68 2,059.29 2,083.89 1.6M
2021-03-15 2,044.98 2,054.99 2,027.79 2,054.44 1.3M
2021-03-12 2,076.41 2,077.61 2,032.42 2,050.00 1.7M
2021-03-11 2,058.22 2,111.27 2,056.45 2,100.54 1.4M
2021-03-10 2,061.40 2,061.40 2,019.33 2,036.19 1.4M
2021-03-09 2,049.75 2,063.92 2,035.60 2,040.36 1.7M
2021-03-08 2,084.06 2,113.74 2,005.19 2,007.50 1.8M
2021-03-05 2,061.15 2,106.20 2,027.78 2,097.07 2.7M
2021-03-04 2,014.87 2,074.59 2,005.43 2,033.93 2.5M
2021-03-03 2,051.95 2,075.99 1,994.00 2,011.41 1.7M
2021-03-02 2,064.84 2,094.74 2,056.67 2,064.48 1.3M
2021-03-01 2,048.00 2,076.23 2,034.42 2,069.66 1.3M
2021-02-26 2,029.95 2,056.52 2,001.01 2,021.91 2.0M
2021-02-25 2,055.93 2,083.00 2,006.49 2,015.95 2.1M
2021-02-24 2,030.04 2,088.32 2,027.53 2,083.81 1.1M
2021-02-23 2,013.99 2,072.50 1,990.23 2,060.12 1.7M
2021-02-22 2,053.60 2,080.33 2,048.00 2,054.26 1.5M
2021-02-19 2,107.79 2,118.58 2,083.43 2,088.81 1.9M
2021-02-18 2,105.00 2,121.99 2,093.33 2,105.81 1.1M
2021-02-17 2,093.98 2,122.44 2,088.35 2,118.62 1.0M
2021-02-16 2,091.75 2,145.14 2,091.75 2,110.70 1.6M
2021-02-12 2,079.77 2,099.50 2,073.57 2,095.03 0.9M
2021-02-11 2,091.00 2,094.00 2,068.86 2,088.75 1.0M
2021-02-10 2,083.14 2,098.88 2,052.24 2,086.48 1.3M
2021-02-09 2,074.80 2,098.51 2,070.00 2,075.39 1.1M
2021-02-08 2,100.00 2,115.00 2,063.35 2,084.52 1.4M
2021-02-05 2,059.56 2,095.94 2,050.00 2,088.83 1.5M
2021-02-04 2,060.62 2,069.30 2,035.10 2,053.63 2.4M
2021-02-03 2,065.61 2,106.62 2,013.55 2,058.88 4.9M
2021-02-02 1,913.13 1,949.37 1,906.37 1,919.12 3.3M
2021-02-01 1,844.59 1,915.54 1,844.59 1,893.07 2.0M
2021-01-29 1,834.02 1,847.54 1,801.56 1,827.36 2.2M
2021-01-28 1,831.00 1,887.99 1,831.00 1,853.20 2.8M
2021-01-27 1,874.91 1,880.47 1,797.28 1,818.94 4.1M
2021-01-26 1,885.99 1,915.75 1,876.13 1,907.95 1.6M
2021-01-25 1,912.74 1,921.82 1,859.16 1,894.28 2.5M
2021-01-22 1,891.46 1,904.39 1,876.50 1,892.56 1.6M
2021-01-21 1,893.65 1,932.08 1,879.41 1,884.15 2.9M
2021-01-20 1,826.37 1,899.72 1,819.51 1,880.07 3.2M
2021-01-19 1,743.00 1,803.84 1,732.83 1,784.47 2.1M
2021-01-15 1,729.02 1,747.62 1,711.71 1,727.62 1.6M
2021-01-14 1,748.87 1,767.55 1,726.07 1,730.92 1.5M
2021-01-13 1,727.32 1,756.39 1,727.32 1,747.25 1.2M
2021-01-12 1,745.36 1,767.90 1,716.38 1,737.43 1.5M
2021-01-11 1,777.02 1,784.38 1,752.14 1,756.29 1.7M
2021-01-08 1,777.16 1,799.36 1,761.22 1,797.83 1.8M
2021-01-07 1,726.76 1,777.82 1,726.76 1,774.34 2.1M
2021-01-06 1,700.26 1,743.97 1,696.10 1,722.88 2.3M
2021-01-05 1,725.09 1,746.83 1,716.90 1,740.05 1.0M
2021-01-04 1,760.00 1,762.49 1,707.14 1,726.13 1.9M