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
2023-12-29 139.63 140.36 138.78 139.69 18.7M
2023-12-28 140.78 141.14 139.75 140.23 16.0M
2023-12-27 141.59 142.08 139.89 140.37 19.6M
2023-12-26 141.59 142.68 141.19 141.52 16.8M
2023-12-22 140.77 141.99 140.71 141.49 26.5M
2023-12-21 139.49 140.69 139.18 140.42 27.5M
2023-12-20 138.97 141.70 138.07 138.34 49.1M
2023-12-19 136.84 137.47 136.08 136.65 25.5M
2023-12-18 132.63 137.15 132.43 135.80 32.3M
2023-12-15 131.62 133.51 131.18 132.60 50.8M
2023-12-14 133.38 133.72 129.69 131.94 38.7M
2023-12-13 133.38 133.50 131.57 132.57 30.1M
2023-12-12 131.81 133.00 131.26 132.52 29.0M
2023-12-11 132.38 133.34 131.36 133.29 31.1M
2023-12-08 134.20 136.40 134.03 134.99 32.3M
2023-12-07 135.04 138.56 134.70 136.93 56.8M
2023-12-06 131.44 131.84 129.88 130.02 23.6M
2023-12-05 128.95 132.14 128.25 130.99 27.4M
2023-12-04 129.88 130.03 127.90 129.27 36.7M
2023-12-01 131.86 132.11 130.67 131.86 31.4M
2023-11-30 135.05 135.55 131.28 132.53 40.2M
2023-11-29 137.57 138.29 134.84 134.99 24.0M
2023-11-28 136.08 137.25 135.42 137.20 18.7M
2023-11-27 136.03 138.42 136.00 136.41 23.4M
2023-11-24 138.03 138.13 135.99 136.69 12.5M
2023-11-22 137.47 139.42 137.47 138.49 17.8M
2023-11-21 136.29 137.18 135.96 136.97 22.6M
2023-11-20 133.69 136.66 133.62 136.25 27.9M
2023-11-17 136.00 136.06 133.65 135.31 37.3M
2023-11-16 135.19 137.22 134.32 136.93 28.0M
2023-11-15 134.87 135.03 133.57 134.62 23.9M
2023-11-14 134.19 135.70 133.32 133.62 32.4M
2023-11-13 131.78 132.59 131.25 132.09 18.3M
2023-11-10 130.11 132.80 129.41 132.59 26.9M
2023-11-09 131.96 132.55 130.07 130.24 23.7M
2023-11-08 130.97 132.21 130.78 131.84 26.4M
2023-11-07 130.71 131.91 129.88 130.97 29.8M
2023-11-06 129.05 130.34 128.67 130.25 19.1M
2023-11-03 128.02 129.53 127.86 129.10 26.5M
2023-11-02 128.42 128.98 126.93 127.49 27.1M
2023-11-01 124.07 126.49 123.72 126.45 30.1M
2023-10-31 125.06 125.37 122.69 124.08 26.3M
2023-10-30 123.21 125.40 122.75 124.46 28.9M
2023-10-27 122.88 123.31 120.21 122.17 44.6M
2023-10-26 123.27 124.33 121.27 122.28 57.1M
2023-10-25 128.16 128.31 125.07 125.61 84.4M
2023-10-24 137.83 139.36 137.42 138.81 44.8M
2023-10-23 135.04 137.66 133.95 136.50 26.3M
2023-10-20 137.33 137.87 135.08 135.60 26.3M
2023-10-19 138.50 139.66 137.38 137.75 26.1M
2023-10-18 139.45 140.72 137.38 137.96 23.4M
2023-10-17 138.63 139.90 137.18 139.72 23.5M
2023-10-16 138.17 139.63 137.99 139.10 28.5M
2023-10-13 139.38 140.00 136.62 137.36 23.4M
2023-10-12 141.05 141.22 138.26 138.97 24.8M
2023-10-11 138.58 141.11 138.58 140.55 25.9M
2023-10-10 138.50 139.72 137.33 138.06 27.8M
2023-10-09 136.94 138.94 135.61 138.42 19.3M
2023-10-06 134.01 138.16 134.01 137.58 27.6M
2023-10-05 135.07 135.49 133.45 135.07 19.8M
2023-10-04 132.79 135.57 132.53 135.24 26.8M
2023-10-03 133.94 134.26 131.84 132.43 23.0M
2023-10-02 131.21 134.42 131.17 134.17 22.3M
2023-09-29 133.28 134.05 130.36 130.86 30.9M
2023-09-28 129.84 133.30 129.79 132.31 22.5M
2023-09-27 128.57 130.90 128.57 130.54 22.7M
2023-09-26 129.77 130.36 127.22 128.57 25.7M
2023-09-25 129.83 131.17 128.96 131.11 20.1M
2023-09-22 130.76 132.03 129.60 130.25 26.4M
2023-09-21 131.44 132.23 130.07 130.44 31.5M
2023-09-20 138.08 138.08 133.62 133.74 29.9M
2023-09-19 137.42 138.41 136.62 138.04 20.4M
2023-09-18 136.61 139.16 136.61 138.21 21.9M
2023-09-15 137.98 138.52 136.48 137.40 38.9M
2023-09-14 137.60 138.70 136.24 138.10 24.8M
2023-09-13 135.09 136.90 134.15 136.71 20.7M
2023-09-12 136.26 136.87 135.19 135.34 18.4M
2023-09-11 136.54 137.48 135.79 136.92 20.8M
2023-09-08 134.91 136.66 134.85 136.38 23.6M
2023-09-07 133.59 135.58 132.95 135.26 18.8M
2023-09-06 136.02 136.53 133.67 134.46 18.7M
2023-09-05 135.44 136.42 134.58 135.77 19.4M
2023-09-01 137.46 137.46 134.85 135.66 21.5M
2023-08-31 136.01 138.00 135.79 136.17 30.1M
2023-08-30 134.78 136.28 134.07 135.88 28.3M
2023-08-29 132.24 136.57 132.24 134.57 43.1M
2023-08-28 131.31 132.54 130.14 131.01 20.5M
2023-08-25 129.54 130.76 127.25 129.88 26.8M
2023-08-24 133.95 134.25 129.57 129.78 28.5M
2023-08-23 130.18 133.41 129.87 132.37 27.8M
2023-08-22 128.51 130.28 128.32 129.08 22.1M
2023-08-21 127.18 128.73 126.56 128.37 25.2M
2023-08-18 128.51 129.25 126.38 127.46 30.5M
2023-08-17 129.80 131.99 129.29 129.92 33.4M
2023-08-16 128.70 130.28 127.87 128.70 25.2M
2023-08-15 131.10 131.42 129.28 129.78 19.8M
2023-08-14 129.39 131.37 128.96 131.33 24.7M
2023-08-11 128.66 129.93 128.17 129.56 19.6M
2023-08-10 131.32 132.05 129.45 129.69 20.9M
2023-08-09 131.66 132.04 129.00 129.66 24.9M
2023-08-08 130.62 131.51 129.55 131.40 23.5M
2023-08-07 129.16 131.61 129.02 131.53 22.7M
2023-08-04 129.28 131.51 127.91 128.11 26.1M
2023-08-03 127.97 129.39 127.42 128.45 20.2M
2023-08-02 129.45 130.09 127.56 128.38 26.3M
2023-08-01 130.78 132.63 130.68 131.55 23.3M
2023-07-31 132.73 133.53 131.78 132.72 28.1M
2023-07-28 130.78 133.74 130.57 132.58 36.6M
2023-07-27 131.67 133.24 128.79 129.40 45.0M
2023-07-26 130.07 130.98 128.32 129.27 61.7M
2023-07-25 121.36 123.15 121.02 122.21 52.5M
2023-07-24 121.66 123.00 120.98 121.53 29.7M
2023-07-21 120.62 120.99 118.73 120.02 75.7M
2023-07-20 121.42 124.09 118.22 119.20 37.9M
2023-07-19 124.60 125.18 121.80 122.03 37.2M
2023-07-18 124.60 124.68 122.96 123.76 26.2M
2023-07-17 125.94 127.10 124.20 124.65 25.7M
2023-07-14 124.80 126.78 123.49 125.42 33.3M
2023-07-13 120.93 124.83 120.45 124.54 44.3M
2023-07-12 118.80 120.33 118.41 118.93 30.4M
2023-07-11 116.29 117.71 115.35 117.14 23.1M
2023-07-10 118.30 118.31 116.14 116.45 35.3M
2023-07-07 120.10 121.05 119.40 119.48 21.7M
2023-07-06 119.80 120.30 118.40 120.11 24.8M
2023-07-05 119.24 122.61 119.23 121.75 27.6M
2023-07-03 119.24 120.19 118.82 119.90 14.5M
2023-06-30 120.17 121.08 119.69 119.70 29.5M
2023-06-29 119.24 120.06 118.30 119.10 24.1M
2023-06-28 117.09 120.39 116.85 120.18 27.1M
2023-06-27 117.08 119.08 116.10 118.33 39.5M
2023-06-26 120.76 122.00 118.27 118.34 34.0M
2023-06-23 121.38 122.79 121.06 122.34 35.6M
2023-06-22 120.00 123.24 118.83 123.15 27.0M
2023-06-21 122.40 122.66 120.10 120.55 30.3M
2023-06-20 122.93 124.57 122.14 123.10 26.1M
2023-06-16 125.93 126.11 123.28 123.53 45.5M
2023-06-15 123.14 125.46 122.40 125.09 35.2M
2023-06-14 123.10 124.05 121.45 123.67 30.6M
2023-06-13 124.98 125.16 123.18 123.83 22.3M
2023-06-12 122.79 124.05 121.66 123.64 28.3M
2023-06-09 122.25 123.76 121.91 122.23 23.8M
2023-06-08 122.23 123.23 121.24 122.14 29.4M
2023-06-07 126.97 129.04 122.12 122.50 52.5M
2023-06-06 126.01 128.29 125.36 127.31 26.6M
2023-06-05 124.01 127.43 123.84 126.01 32.3M
2023-06-02 123.99 126.15 123.76 124.67 27.0M
2023-06-01 122.82 124.42 122.62 123.72 30.8M
2023-05-31 122.75 124.06 122.50 122.87 37.3M
2023-05-30 125.64 125.66 122.00 123.67 35.1M
2023-05-26 123.17 125.26 122.45 124.61 35.6M
2023-05-25 124.52 125.32 121.96 123.48 42.3M
2023-05-24 121.12 121.91 119.86 120.90 34.2M
2023-05-23 124.16 124.63 122.21 122.56 34.0M
2023-05-22 122.94 126.43 122.74 125.05 35.3M
2023-05-19 123.55 125.97 122.15 122.76 41.4M
2023-05-18 120.95 123.31 120.83 122.83 35.2M
2023-05-17 119.61 121.67 118.89 120.84 33.3M
2023-05-16 116.49 120.75 116.43 119.51 45.0M
2023-05-15 116.11 118.48 116.01 116.51 36.3M
2023-05-12 116.68 118.03 116.11 117.51 41.1M
2023-05-11 115.40 117.92 114.41 116.57 78.9M
2023-05-10 107.97 112.94 107.93 111.75 63.2M
2023-05-09 108.39 110.15 107.19 107.35 36.4M
2023-05-08 105.18 107.96 105.16 107.77 26.5M
2023-05-05 104.82 105.88 104.11 105.57 26.6M
2023-05-04 105.49 105.60 103.97 104.69 23.4M
2023-05-03 105.53 107.49 104.96 105.41 21.8M
2023-05-02 107.14 107.20 103.71 105.32 31.0M
2023-05-01 106.84 107.99 106.82 107.20 26.7M
2023-04-28 107.04 107.35 105.09 107.34 36.2M
2023-04-27 104.45 108.37 103.54 107.59 50.1M
2023-04-26 104.92 106.35 102.63 103.71 53.3M
2023-04-25 105.83 106.69 103.84 103.85 46.7M
2023-04-24 105.49 106.63 104.70 105.97 23.5M
2023-04-21 105.47 106.00 104.78 105.41 25.8M
2023-04-20 103.91 106.25 103.87 105.29 27.8M
2023-04-19 103.58 104.98 103.07 104.18 20.9M
2023-04-18 106.49 106.54 104.07 104.50 26.6M
2023-04-17 104.66 106.16 104.52 105.97 37.6M
2023-04-14 106.89 108.94 106.84 108.87 26.6M
2023-04-13 105.84 107.49 105.84 107.43 24.8M
2023-04-12 106.58 106.75 104.34 104.64 24.4M
2023-04-11 106.55 106.73 104.68 105.35 26.3M
2023-04-10 106.98 107.59 105.12 106.44 27.1M
2023-04-06 105.26 109.17 104.33 108.42 48.7M
2023-04-05 105.78 106.10 103.66 104.47 28.3M
2023-04-04 104.33 105.58 104.04 104.72 24.4M
2023-04-03 102.39 104.53 101.93 104.36 25.0M
2023-03-31 101.30 103.89 101.04 103.73 36.9M
2023-03-30 100.91 101.16 99.78 100.89 33.1M
2023-03-29 102.28 102.49 100.65 101.39 28.8M
2023-03-28 102.44 102.45 99.74 101.03 32.1M
2023-03-27 104.62 104.76 101.93 102.46 31.1M
2023-03-24 104.99 105.49 103.84 105.44 30.4M
2023-03-23 105.06 106.30 104.46 105.60 40.8M
2023-03-22 104.27 106.59 103.33 103.37 43.4M
2023-03-21 101.25 105.10 101.22 104.92 42.1M
2023-03-20 100.12 101.75 99.87 101.22 33.0M
2023-03-17 100.26 102.84 100.10 101.62 61.0M
2023-03-16 96.20 101.19 95.50 100.32 65.6M
2023-03-15 93.22 96.93 92.64 96.11 50.6M
2023-03-14 92.56 94.36 92.44 93.97 36.1M
2023-03-13 90.09 92.57 89.42 91.11 37.3M
2023-03-10 92.17 92.79 90.40 90.63 35.9M
2023-03-09 94.05 95.53 91.90 92.32 28.8M
2023-03-08 94.12 95.96 94.00 94.25 34.1M
2023-03-07 94.98 95.67 93.53 93.86 27.8M
2023-03-06 94.02 95.97 94.00 95.13 32.6M
2023-03-03 92.48 93.73 92.45 93.65 35.2M
2023-03-02 89.66 92.28 89.59 92.00 32.2M
2023-03-01 89.98 91.03 89.67 90.36 31.1M
2023-02-28 89.33 91.23 89.32 90.06 30.1M
2023-02-27 89.87 90.16 89.34 89.87 27.5M
2023-02-24 89.44 89.89 88.58 89.13 36.6M
2023-02-23 91.92 91.94 89.76 90.89 41.2M
2023-02-22 91.70 92.11 90.61 91.65 30.9M
2023-02-21 93.00 93.10 91.72 91.79 33.6M
2023-02-17 94.85 95.56 93.21 94.35 34.3M
2023-02-16 95.37 97.68 94.74 95.51 42.5M
2023-02-15 94.49 97.12 94.15 96.94 50.3M
2023-02-14 94.43 94.85 92.26 94.68 54.7M
2023-02-13 94.74 95.20 93.84 94.61 50.1M
2023-02-10 95.45 96.75 94.25 94.57 55.0M
2023-02-09 100.00 100.03 93.63 95.01 119.5M
2023-02-08 102.05 103.14 98.04 99.37 94.7M
2023-02-07 103.22 108.18 103.12 107.64 49.0M
2023-02-06 102.40 104.36 101.88 102.90 32.0M
2023-02-03 102.93 107.81 102.58 104.78 65.3M
2023-02-02 105.80 107.85 105.61 107.74 69.9M
2023-02-01 98.71 101.19 97.58 100.43 35.5M
2023-01-31 96.87 98.88 96.82 98.84 29.9M
2023-01-30 97.48 98.29 96.40 96.94 27.2M
2023-01-27 97.31 100.32 97.31 99.37 33.9M
2023-01-26 96.50 97.57 95.38 97.52 30.1M
2023-01-25 95.57 96.16 93.76 95.22 42.3M
2023-01-24 98.10 99.61 97.20 97.70 33.1M
2023-01-23 97.95 100.04 97.50 99.79 40.0M
2023-01-20 95.10 98.30 95.02 98.02 63.2M
2023-01-19 90.72 93.61 90.63 93.05 37.0M
2023-01-18 92.14 92.80 90.64 91.12 29.1M
2023-01-17 92.06 92.25 90.05 91.29 32.6M
2023-01-13 90.85 92.19 90.13 92.12 26.3M
2023-01-12 91.48 91.87 89.75 91.13 30.3M
2023-01-11 89.18 91.60 89.01 91.52 26.9M
2023-01-10 85.98 88.67 85.83 88.42 30.5M
2023-01-09 88.36 90.05 87.86 88.02 29.0M
2023-01-06 86.79 87.69 84.86 87.34 41.4M
2023-01-05 87.47 87.57 85.90 86.20 27.2M
2023-01-04 90.35 90.65 87.27 88.08 34.9M
2023-01-03 89.59 91.05 88.52 89.12 28.1M