GOOG: Alphabet Inc. Class C

As of Friday, May 22nd, 2026

$ 379.38

-4.09 -1.07%

Open: 383.26
High: 384.87
Low: 378.26
Volume: 13,332,758
Previous Close on Thursday, May 21st, 2026

$ 383.47

-1.43 -0.37%

Open: 382.01
High: 388.68
Low: 379.48
Volume: 16,679,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 383.26 384.87 378.26 379.38 13,332,673 -4.09 -1.07
2026-05-21 382.01 388.68 379.48 383.47 16,679,240 -1.43 -0.37
2026-05-20 385.04 390.70 380.00 384.90 15,045,435 0.00 0.00
2026-05-19 393.30 393.36 383.00 384.90 24,770,984 -8.21 -2.09
2026-05-18 392.13 404.47 390.90 393.11 18,425,389 -0.21 -0.05
2026-05-15 393.22 395.88 389.76 393.32 15,878,197 -3.93 -0.99
2026-05-14 393.79 399.10 392.73 397.25 13,681,342 -1.81 -0.45
2026-05-13 381.91 399.93 381.58 399.06 18,025,611 +15.24 +3.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -13.94 -3.54 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -6.48 385.15
10D 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -17.67 -4.45 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -6.48 388.60
20D 404.47
On 2026-05-18		 340.81
On 2026-04-27		 37.06 10.83 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -6.48 382.30
WTD 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -13.94 -3.54 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -6.48 385.15
MTD 404.47
On 2026-05-18		 375.26
On 2026-05-01		 -2.56 -0.67 404.47
On 2026-05-18		 378.26
On 2026-05-22		 -6.48 388.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

196.47 +1.54 +0.79 201,572
AIZ

Assurant Inc.

254.82 -0.88 -0.34 267,571
BRSL

Brightstar Lottery PLC

11.20 +0.15 +1.36 2,015,229
DDM

ProShares Ultra Dow30

61.62 +0.73 +1.20 129,636
GOOG

Alphabet Inc. Class C

379.38 -4.09 -1.07 13,332,758