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
2022-12-30 86.98 88.30 86.57 88.23 24.0M
2022-12-29 86.62 88.85 86.61 88.45 23.3M
2022-12-28 86.98 88.04 85.94 86.02 19.5M
2022-12-27 88.80 88.94 87.01 87.39 20.1M
2022-12-23 87.11 89.55 87.07 89.23 23.0M
2022-12-22 88.16 88.54 86.32 87.76 27.7M
2022-12-21 89.08 90.22 88.32 89.58 24.7M
2022-12-20 88.11 89.18 87.44 89.02 23.5M
2022-12-19 90.26 90.56 88.21 88.44 29.5M
2022-12-16 90.76 91.33 89.52 90.26 58.0M
2022-12-15 93.13 93.64 90.01 90.86 40.1M
2022-12-14 95.20 96.87 93.60 95.07 28.7M
2022-12-13 97.76 99.53 95.03 95.63 40.6M
2022-12-12 92.71 93.56 91.61 93.31 29.5M
2022-12-09 93.77 94.26 92.75 92.83 28.2M
2022-12-08 95.38 95.58 93.45 93.71 32.2M
2022-12-07 96.41 96.88 94.72 94.94 31.0M
2022-12-06 99.30 99.78 96.42 96.98 24.9M
2022-12-05 99.40 101.38 99.00 99.48 24.4M
2022-12-02 99.05 100.77 98.90 100.44 21.5M
2022-12-01 101.02 102.25 100.25 100.99 28.7M
2022-11-30 94.82 101.04 94.42 100.99 43.6M
2022-11-29 95.73 96.12 94.11 95.19 20.1M
2022-11-28 97.04 97.58 95.61 96.05 26.3M
2022-11-25 98.24 98.64 97.40 97.46 9.7M
2022-11-23 97.09 98.76 97.09 98.46 18.9M
2022-11-22 95.95 97.22 94.05 97.05 23.4M
2022-11-21 97.29 98.40 95.36 95.60 21.6M
2022-11-18 98.77 98.90 96.37 97.43 28.3M
2022-11-17 96.97 99.28 96.79 98.36 26.1M
2022-11-16 97.90 99.64 97.64 98.85 29.1M
2022-11-15 98.26 100.14 96.71 98.44 41.6M
2022-11-14 95.09 96.79 94.51 95.70 30.2M
2022-11-11 94.69 96.93 93.92 96.41 33.1M
2022-11-10 92.25 94.39 91.61 93.94 51.6M
2022-11-09 88.45 89.44 87.28 87.32 31.8M
2022-11-08 88.90 90.32 87.59 88.90 30.4M
2022-11-07 87.28 88.90 86.85 88.49 34.1M
2022-11-04 85.40 86.64 83.71 86.58 51.1M
2022-11-03 86.32 86.52 83.34 83.43 61.3M
2022-11-02 90.94 91.18 86.88 86.97 57.0M
2022-11-01 95.45 96.03 90.37 90.47 47.2M
2022-10-31 95.42 96.03 93.98 94.51 31.7M
2022-10-28 92.27 96.55 92.13 96.29 43.7M
2022-10-27 94.52 95.43 91.80 92.22 60.7M
2022-10-26 96.43 98.31 94.69 94.93 88.3M
2022-10-25 102.90 104.82 102.72 104.48 40.6M
2022-10-24 101.80 102.75 99.98 102.52 27.2M
2022-10-21 97.85 101.31 97.72 101.13 32.6M
2022-10-20 100.00 102.32 99.39 99.97 25.3M
2022-10-19 100.01 101.02 98.92 99.63 23.8M
2022-10-18 103.13 103.47 99.97 100.77 24.1M
2022-10-17 98.86 100.93 98.83 99.97 28.4M
2022-10-14 99.99 100.69 96.37 96.56 25.4M
2022-10-13 95.15 99.78 94.38 99.06 34.6M
2022-10-12 97.30 98.75 96.74 97.56 21.9M
2022-10-11 97.43 99.25 96.31 97.18 26.5M
2022-10-10 99.00 99.10 97.01 97.86 18.2M
2022-10-07 99.85 100.53 98.30 98.68 27.5M
2022-10-06 100.68 102.93 100.59 101.42 22.3M
2022-10-05 99.83 101.93 98.80 101.43 22.2M
2022-10-04 100.44 101.84 100.38 101.64 28.9M
2022-10-03 96.76 99.29 96.52 98.64 28.0M
2022-09-30 97.05 98.90 95.56 95.65 32.9M
2022-09-29 98.64 98.64 95.96 97.42 31.0M
2022-09-28 97.65 100.70 97.11 100.05 32.5M
2022-09-27 99.43 100.00 96.87 97.50 30.1M
2022-09-26 98.10 99.88 97.80 98.17 27.1M
2022-09-23 99.63 99.66 97.47 98.74 31.6M
2022-09-22 98.82 101.24 98.79 100.14 34.3M
2022-09-21 101.67 102.88 99.27 99.28 31.5M
2022-09-20 102.08 102.37 100.52 101.14 26.5M
2022-09-19 101.75 103.33 101.55 103.07 23.0M
2022-09-16 102.07 103.13 100.94 102.80 42.8M
2022-09-15 104.03 105.27 102.35 102.91 34.2M
2022-09-14 104.57 105.28 103.66 105.00 26.4M
2022-09-13 107.80 108.30 104.09 104.32 38.2M
2022-09-12 110.99 111.62 109.93 110.86 23.0M
2022-09-09 109.07 110.99 109.02 110.65 23.2M
2022-09-08 108.04 109.60 107.16 108.38 24.2M
2022-09-07 107.06 109.98 106.90 109.45 23.2M
2022-09-06 107.30 108.03 105.78 106.81 25.1M
2022-09-02 110.59 110.74 107.26 107.85 24.2M
2022-09-01 108.28 110.45 107.36 109.74 28.4M
2022-08-31 110.65 110.85 108.13 108.22 28.6M
2022-08-30 110.17 110.50 107.80 108.94 27.5M
2022-08-29 109.99 110.95 108.80 109.42 21.2M
2022-08-26 114.72 115.12 110.19 110.34 37.2M
2022-08-25 114.24 116.72 114.11 116.65 17.0M
2022-08-24 113.50 114.78 112.87 113.69 17.7M
2022-08-23 113.48 115.01 113.43 113.86 15.9M
2022-08-22 115.20 115.63 113.85 114.24 21.5M
2022-08-19 119.06 119.15 116.76 117.21 21.8M
2022-08-18 119.43 120.82 118.72 120.17 18.0M
2022-08-17 120.12 121.29 119.38 119.55 22.8M
2022-08-16 121.52 122.43 120.64 121.70 19.0M
2022-08-15 121.13 122.30 120.61 122.08 19.5M
2022-08-12 120.26 121.68 119.46 121.68 19.1M
2022-08-11 121.28 121.49 118.56 118.84 24.3M
2022-08-10 118.78 120.92 118.41 119.70 30.9M
2022-08-09 117.14 117.32 115.71 116.63 19.1M
2022-08-08 118.39 120.15 116.88 117.30 19.2M
2022-08-05 116.23 118.11 116.00 117.47 19.2M
2022-08-04 117.48 118.78 116.89 118.19 21.6M
2022-08-03 115.71 118.62 115.48 118.08 28.5M
2022-08-02 114.00 116.35 113.72 115.13 20.2M
2022-08-01 115.30 116.72 114.34 114.86 26.0M
2022-07-29 113.08 116.71 113.06 116.32 37.2M
2022-07-28 112.37 114.34 111.46 114.22 32.8M
2022-07-27 109.26 113.91 108.01 113.06 59.9M
2022-07-26 106.60 107.20 104.07 105.02 48.0M
2022-07-25 108.41 109.87 106.30 107.51 34.7M
2022-07-22 111.00 112.34 106.50 107.90 48.9M
2022-07-21 114.28 114.55 111.11 114.34 32.7M
2022-07-20 113.17 115.40 112.48 113.90 35.6M
2022-07-19 110.85 114.02 109.56 113.81 36.5M
2022-07-18 112.64 113.68 108.37 109.03 43.2M
2022-07-15 2,240.01 2,262.81 2,218.00 2,235.55 2.3M
2022-07-14 2,204.21 2,221.86 2,167.46 2,207.35 1.9M
2022-07-13 2,234.02 2,283.92 2,224.03 2,227.07 2.2M
2022-07-12 2,324.30 2,339.48 2,273.80 2,280.41 1.5M
2022-07-11 2,359.96 2,359.96 2,306.61 2,313.53 1.6M
2022-07-08 2,345.00 2,393.70 2,338.03 2,387.07 1.9M
2022-07-07 2,301.60 2,383.79 2,296.67 2,375.66 2.0M
2022-07-06 2,266.04 2,311.79 2,229.52 2,291.44 1.9M
2022-07-05 2,142.01 2,267.53 2,114.63 2,265.26 2.0M
2022-07-01 2,158.66 2,185.00 2,134.61 2,174.75 1.8M
2022-06-30 2,200.00 2,217.76 2,135.00 2,179.26 2.2M
2022-06-29 2,231.04 2,263.20 2,217.45 2,234.03 1.2M
2022-06-28 2,316.05 2,346.19 2,236.96 2,240.15 1.8M
2022-06-27 2,365.46 2,371.59 2,303.59 2,316.67 1.8M
2022-06-24 2,259.90 2,361.58 2,259.05 2,359.50 2.1M
2022-06-23 2,244.63 2,254.85 2,210.01 2,244.84 1.4M
2022-06-22 2,211.13 2,266.93 2,207.65 2,229.75 1.5M
2022-06-21 2,178.59 2,249.78 2,172.00 2,230.88 2.4M
2022-06-17 2,120.67 2,173.99 2,100.92 2,142.87 2.6M
2022-06-16 2,144.42 2,172.97 2,102.76 2,120.67 2.6M
2022-06-15 2,170.90 2,228.47 2,153.39 2,195.29 2.0M
2022-06-14 2,130.70 2,158.49 2,116.00 2,134.31 1.7M
2022-06-13 2,135.73 2,175.83 2,122.38 2,127.85 2.4M
2022-06-10 2,248.90 2,265.58 2,207.32 2,223.23 2.1M
2022-06-09 2,326.55 2,365.98 2,295.52 2,296.71 1.3M
2022-06-08 2,335.23 2,371.41 2,332.00 2,343.88 1.3M
2022-06-07 2,309.61 2,353.82 2,301.04 2,342.99 1.6M
2022-06-06 2,334.09 2,386.94 2,323.28 2,336.41 1.7M
2022-06-03 2,321.25 2,326.43 2,270.37 2,290.82 1.3M
2022-06-02 2,280.00 2,357.99 2,258.93 2,352.45 1.9M
2022-06-01 2,297.10 2,342.03 2,265.00 2,277.84 1.8M
2022-05-31 2,254.93 2,314.70 2,241.57 2,275.24 2.5M
2022-05-27 2,189.66 2,246.36 2,182.76 2,246.33 1.9M
2022-05-26 2,113.54 2,172.99 2,104.50 2,155.85 1.9M
2022-05-25 2,099.71 2,130.00 2,077.13 2,116.10 2.0M
2022-05-24 2,115.44 2,129.16 2,037.69 2,119.40 3.8M
2022-05-23 2,191.75 2,242.95 2,174.82 2,229.76 1.9M
2022-05-20 2,239.02 2,243.67 2,115.93 2,178.16 2.4M
2022-05-19 2,228.63 2,260.20 2,200.00 2,207.68 1.7M
2022-05-18 2,300.00 2,308.00 2,231.11 2,237.99 1.8M
2022-05-17 2,336.81 2,338.00 2,297.39 2,329.46 1.2M
2022-05-16 2,299.11 2,323.40 2,277.79 2,288.90 1.3M
2022-05-13 2,290.66 2,357.50 2,272.10 2,321.01 1.8M
2022-05-12 2,227.55 2,285.90 2,196.49 2,256.88 2.7M
2022-05-11 2,264.73 2,327.29 2,264.73 2,272.05 1.9M
2022-05-10 2,310.15 2,325.00 2,258.01 2,287.90 2.0M
2022-05-09 2,265.00 2,301.54 2,240.01 2,250.22 2.0M
2022-05-06 2,303.69 2,351.43 2,280.31 2,314.93 2.0M
2022-05-05 2,404.08 2,420.78 2,300.11 2,330.11 2.3M
2022-05-04 2,340.63 2,457.09 2,302.32 2,445.22 2.5M
2022-05-03 2,328.61 2,368.84 2,320.69 2,346.68 1.2M
2022-05-02 2,268.10 2,334.91 2,252.00 2,331.66 1.8M
2022-04-29 2,334.69 2,358.39 2,276.29 2,282.19 2.1M
2022-04-28 2,328.30 2,392.99 2,282.30 2,370.45 2.4M
2022-04-27 2,289.39 2,344.84 2,254.73 2,285.89 4.6M
2022-04-26 2,445.89 2,450.20 2,370.22 2,373.00 3.7M
2022-04-25 2,382.02 2,465.55 2,370.22 2,461.48 2.3M
2022-04-22 2,500.00 2,508.04 2,378.50 2,392.71 2.8M
2022-04-21 2,585.00 2,601.97 2,490.53 2,496.29 1.8M
2022-04-20 2,617.84 2,627.98 2,550.00 2,560.80 1.6M
2022-04-19 2,553.83 2,606.66 2,539.99 2,600.18 1.3M
2022-04-18 2,540.00 2,564.25 2,523.64 2,553.53 1.0M
2022-04-14 2,609.59 2,609.59 2,532.02 2,534.60 1.6M
2022-04-13 2,560.00 2,606.68 2,554.82 2,597.88 1.4M
2022-04-12 2,632.00 2,632.00 2,535.78 2,554.29 1.6M
2022-04-11 2,636.47 2,641.85 2,573.37 2,576.47 1.8M
2022-04-08 2,711.67 2,713.40 2,659.31 2,665.75 1.3M
2022-04-07 2,720.20 2,743.29 2,684.55 2,717.77 1.3M
2022-04-06 2,775.00 2,787.21 2,710.34 2,730.96 1.6M
2022-04-05 2,857.38 2,859.81 2,807.65 2,811.82 1.1M
2022-04-04 2,807.17 2,874.24 2,806.21 2,859.43 1.3M
2022-04-01 2,790.00 2,809.41 2,766.15 2,803.01 1.3M
2022-03-31 2,841.06 2,842.16 2,780.49 2,781.35 1.9M
2022-03-30 2,849.20 2,854.41 2,832.00 2,838.77 1.0M
2022-03-29 2,852.95 2,875.87 2,840.76 2,850.11 1.7M
2022-03-28 2,818.01 2,840.05 2,796.22 2,829.11 1.8M
2022-03-25 2,838.32 2,840.70 2,794.75 2,833.46 1.2M
2022-03-24 2,784.00 2,832.38 2,755.01 2,831.44 1.3M
2022-03-23 2,774.05 2,791.77 2,756.70 2,765.51 1.3M
2022-03-22 2,722.03 2,821.00 2,722.03 2,797.36 1.8M
2022-03-21 2,723.27 2,741.00 2,681.84 2,722.03 1.3M
2022-03-18 2,668.49 2,724.88 2,645.16 2,722.51 2.2M
2022-03-17 2,662.98 2,681.61 2,643.70 2,676.78 1.4M
2022-03-16 2,614.66 2,666.66 2,574.69 2,665.61 1.8M
2022-03-15 2,539.52 2,597.09 2,514.41 2,583.96 1.5M
2022-03-14 2,605.00 2,608.18 2,505.50 2,519.02 1.9M
2022-03-11 2,669.77 2,675.91 2,592.63 2,597.41 1.6M
2022-03-10 2,625.32 2,665.43 2,618.25 2,648.59 1.4M
2022-03-09 2,625.00 2,674.71 2,598.01 2,668.40 1.9M
2022-03-08 2,525.00 2,625.00 2,513.49 2,542.09 2.0M
2022-03-07 2,629.76 2,634.70 2,525.90 2,527.57 2.3M
2022-03-04 2,658.55 2,677.03 2,606.75 2,638.13 1.5M
2022-03-03 2,720.20 2,728.79 2,660.51 2,677.99 1.2M
2022-03-02 2,692.56 2,705.25 2,661.43 2,691.43 1.2M
2022-03-01 2,697.57 2,725.11 2,664.37 2,681.23 1.3M
2022-02-28 2,661.00 2,715.03 2,651.84 2,701.14 1.9M
2022-02-25 2,671.04 2,705.43 2,635.03 2,689.19 1.8M
2022-02-24 2,499.07 2,660.00 2,499.07 2,653.82 2.7M
2022-02-23 2,632.97 2,641.02 2,550.55 2,551.76 1.6M
2022-02-22 2,596.76 2,643.61 2,564.47 2,596.27 2.2M
2022-02-18 2,669.34 2,681.40 2,603.93 2,608.06 2.3M
2022-02-17 2,724.86 2,742.27 2,649.57 2,650.78 1.9M
2022-02-16 2,732.93 2,761.72 2,698.47 2,754.76 1.3M
2022-02-15 2,751.41 2,762.17 2,716.43 2,732.17 1.3M
2022-02-14 2,665.13 2,726.00 2,665.13 2,710.52 1.7M
2022-02-11 2,772.00 2,783.12 2,668.00 2,685.65 2.0M
2022-02-10 2,794.07 2,829.69 2,759.14 2,772.40 2.0M
2022-02-09 2,819.27 2,850.49 2,803.74 2,831.84 2.0M
2022-02-08 2,780.53 2,800.00 2,740.28 2,787.98 2.7M
2022-02-07 2,885.00 2,885.00 2,778.00 2,784.02 2.7M
2022-02-04 2,868.89 2,897.50 2,810.30 2,865.86 2.9M
2022-02-03 2,914.11 2,993.50 2,853.31 2,861.80 3.6M
2022-02-02 3,025.00 3,030.93 2,910.45 2,960.00 6.2M
2022-02-01 2,751.89 2,755.86 2,687.37 2,752.88 3.4M
2022-01-31 2,683.24 2,709.46 2,644.19 2,706.07 2.0M
2022-01-28 2,593.18 2,667.13 2,569.70 2,667.02 1.7M
2022-01-27 2,626.08 2,653.05 2,578.65 2,580.10 1.6M
2022-01-26 2,622.38 2,660.00 2,542.84 2,584.66 2.5M
2022-01-25 2,574.80 2,587.98 2,530.01 2,538.70 2.3M
2022-01-24 2,519.56 2,624.06 2,490.00 2,616.08 3.8M
2022-01-21 2,651.87 2,697.31 2,601.73 2,607.03 2.8M
2022-01-20 2,725.00 2,752.52 2,659.29 2,666.15 1.5M
2022-01-19 2,730.47 2,759.19 2,700.31 2,702.33 1.4M
2022-01-18 2,723.50 2,742.63 2,708.76 2,719.96 1.7M
2022-01-14 2,741.58 2,814.84 2,739.97 2,789.61 1.5M
2022-01-13 2,830.80 2,857.00 2,768.18 2,771.74 1.6M
2022-01-12 2,823.00 2,852.16 2,813.89 2,828.61 1.3M
2022-01-11 2,760.14 2,804.32 2,733.84 2,794.72 1.4M
2022-01-10 2,701.56 2,776.39 2,663.29 2,773.39 2.2M
2022-01-07 2,762.91 2,768.97 2,715.33 2,740.34 1.5M
2022-01-06 2,739.97 2,798.80 2,731.17 2,754.95 1.9M
2022-01-05 2,888.40 2,889.99 2,753.76 2,755.50 2.7M
2022-01-04 2,907.92 2,929.70 2,874.32 2,887.99 1.4M
2022-01-03 2,901.10 2,917.02 2,874.26 2,899.83 1.4M