GOOG: Alphabet Inc. Class C

As of Monday, March 18th, 2024

$ 148.48

+6.31 +4.44%

Open: 149.37
High: 152.93
Low: 148.14
Volume: 47,662,084
Previous Close on Friday, March 15th, 2024

$ 142.17

-2.17 -1.50%

Open: 143.41
High: 144.34
Low: 141.13
Volume: 41,028,270
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 149.37 152.93 148.14 148.48 47,658,829 +6.31 +4.44
2024-03-15 143.41 144.34 141.13 142.17 41,028,270 -2.17 -1.50
2024-03-14 142.30 144.73 141.49 144.34 35,998,495 +3.57 +2.54
2024-03-13 140.06 142.19 140.01 140.77 19,629,880 +1.15 +0.82
2024-03-12 138.25 140.28 138.21 139.62 18,950,331 +0.68 +0.49
2024-03-11 137.07 139.98 137.07 138.94 22,466,465 +2.65 +1.94
2024-03-08 135.04 138.99 134.80 136.29 26,331,233 +1.05 +0.78
2024-03-07 133.89 135.82 132.66 135.24 23,997,517 +2.68 +2.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.93
On 2024-03-18
138.21
On 2024-03-12
9.54 6.87 144.73
On 2024-03-14
141.13
On 2024-03-15
-2.49 143.08
10D 152.93
On 2024-03-18
131.55
On 2024-03-05
14.28 10.64 144.73
On 2024-03-14
141.13
On 2024-03-15
-2.49 139.22
20D 152.93
On 2024-03-18
131.55
On 2024-03-05
6.72 4.74 146.20
On 2024-02-22
131.55
On 2024-03-05
-10.02 139.86
WTD 152.93
On 2024-03-18
148.14
On 2024-03-18
6.31 4.44 -- -- -- 148.48
MTD 152.93
On 2024-03-18
131.55
On 2024-03-05
8.70 6.22 140.00
On 2024-03-01
131.55
On 2024-03-05
-6.04 138.71
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
GOOG

Alphabet Inc. Class C

148.48 +6.31 +4.44 47,662,084