GOOG: Alphabet Inc. Class C

As of Monday, April 22nd, 2024

$ 157.95

+2.23 +1.43%

Open: 156.01
High: 159.19
Low: 155.66
Volume: 15,437,947
Previous Close on Friday, April 19th, 2024

$ 155.72

-1.74 -1.11%

Open: 157.75
High: 157.99
Low: 153.91
Volume: 20,066,777
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 156.01 159.19 155.66 157.95 15,436,507 +2.23 +1.43
2024-04-19 157.75 157.99 153.91 155.72 20,066,777 -1.74 -1.11
2024-04-18 156.93 158.49 156.21 157.46 13,995,282 +0.58 +0.37
2024-04-17 157.19 158.68 156.14 156.88 16,077,520 +0.88 +0.56
2024-04-16 155.64 157.23 155.05 156.00 15,174,686 -0.33 -0.21
2024-04-15 160.28 160.83 156.15 156.33 20,890,952 -2.86 -1.80
2024-04-12 159.41 161.70 158.60 159.19 16,973,625 -1.60 -1.00
2024-04-11 158.34 161.12 157.93 160.79 17,439,288 +3.13 +1.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.19
On 2024-04-22
153.91
On 2024-04-19
1.62 1.04 158.68
On 2024-04-17
153.91
On 2024-04-19
-3.01 156.80
10D 161.70
On 2024-04-12
153.91
On 2024-04-19
1.81 1.16 161.70
On 2024-04-12
153.91
On 2024-04-19
-4.82 157.61
20D 161.70
On 2024-04-12
148.80
On 2024-03-25
6.18 4.07 161.70
On 2024-04-12
153.91
On 2024-04-19
-4.82 155.70
WTD 159.19
On 2024-04-22
155.66
On 2024-04-22
2.23 1.43 -- -- -- 157.95
MTD 161.70
On 2024-04-12
151.08
On 2024-04-05
5.69 3.74 161.70
On 2024-04-12
153.91
On 2024-04-19
-4.82 156.68
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96