GOOGL: Alphabet Inc. Class A

As of Tuesday, April 16th, 2024

$ 154.40

-0.46 -0.30%

Open: 154.19
High: 155.65
Low: 153.43
Volume: 20,635,094
Previous Close on Monday, April 15th, 2024

$ 154.86

-2.87 -1.82%

Open: 158.86
High: 159.24
Low: 154.59
Volume: 27,096,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 154.19 155.65 153.43 154.40 20,634,282 -0.46 -0.30
2024-04-15 158.86 159.24 154.59 154.86 27,096,621 -2.87 -1.82
2024-04-12 157.96 160.22 157.14 157.73 25,338,752 -1.68 -1.05
2024-04-11 156.91 159.68 156.46 159.41 26,737,784 +3.27 +2.09
2024-04-10 156.21 156.61 154.68 156.14 22,191,868 -0.46 -0.29
2024-04-09 156.09 158.56 155.19 156.60 30,742,991 +1.75 +1.13
2024-04-08 152.78 155.27 152.61 154.85 20,583,898 +2.35 +1.54
2024-04-05 150.03 153.42 149.60 152.50 23,446,216 +1.97 +1.31
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 160.22
On 2024-04-12		 153.43
On 2024-04-16		 -2.20 -1.40 160.22
On 2024-04-12		 153.43
On 2024-04-16		 -4.24 156.51
10D 160.22
On 2024-04-12		 149.60
On 2024-04-05		 -0.16 -0.10 160.22
On 2024-04-12		 153.43
On 2024-04-16		 -4.24 155.19
20D 160.22
On 2024-04-12		 146.08
On 2024-03-19		 6.72 4.55 160.22
On 2024-04-12		 153.43
On 2024-04-16		 -4.24 152.93
WTD 159.24
On 2024-04-15		 153.43
On 2024-04-16		 -3.33 -2.11 159.24
On 2024-04-15		 153.43
On 2024-04-16		 -3.65 154.63
MTD 160.22
On 2024-04-12		 149.60
On 2024-04-05		 3.47 2.30 160.22
On 2024-04-12		 153.43
On 2024-04-16		 -4.24 155.17
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.76 +3.06 +1.99 6,170,655
KO

The Coca-Cola Company

58.06 -0.08 -0.14 11,232,618
PFE

Pfizer Inc.

25.69 -0.22 -0.85 28,606,879
VZ

Verizon Communications Inc.

39.77 -0.34 -0.85 14,005,828
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,798.97 +63.86 +0.17 339,511,170
DJTA

Dow Jones Transportation Average

15,246.23 -142.11 -0.92 105,913,327
SPX

S&P 500 Index

5,051.41 -10.41 -0.21
OEX

S&P 100 Index

2,397.84 -3.48 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,713.66 +6.83 +0.04
NYA

NYSE Composite Index

17,413.98 -92.95 -0.53
XAX

NYSE AMEX Composite Index

4,847.28 +36.29 +0.75
RUI

RUSSELL 1000 Index

2,765.32 -6.34 -0.23
RUT

Russell 2000 Index

1,967.48 -8.23 -0.42
RUA

Russell 3000 Index

2,885.76 -6.89 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 -0.43 -1.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 -0.51 -2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.84 -0.71 -3.63
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,734.37 +3.47 +0.04
 
Recent
Ticker Last Chg %Chg Volume
GOOGL

Alphabet Inc. Class A

154.40 -0.46 -0.30 20,635,094