GOOGL: Alphabet Inc. Class A

As of Monday, March 18th, 2024

$ 147.68

+6.50 +4.60%

Open: 148.61
High: 152.15
Low: 147.17
Volume: 69,256,961
Previous Close on Friday, March 15th, 2024

$ 141.18

-1.92 -1.34%

Open: 142.50
High: 143.18
Low: 140.03
Volume: 49,462,764
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 148.61 152.15 147.17 147.68 69,252,602 +6.50 +4.60
2024-03-15 142.50 143.18 140.03 141.18 49,462,764 -1.92 -1.34
2024-03-14 141.19 143.59 140.46 143.10 42,577,646 +3.31 +2.37
2024-03-13 139.00 141.09 138.99 139.79 23,342,817 +1.29 +0.93
2024-03-12 137.03 139.38 137.03 138.50 27,351,059 +0.83 +0.60
2024-03-11 136.13 139.10 136.13 137.67 31,679,083 +2.26 +1.67
2024-03-08 134.21 138.09 134.00 135.41 39,170,158 +1.03 +0.77
2024-03-07 132.80 134.94 131.61 134.38 35,623,230 +2.98 +2.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.15
On 2024-03-18
137.03
On 2024-03-12
10.01 7.27 143.59
On 2024-03-14
140.03
On 2024-03-15
-2.48 142.05
10D 152.15
On 2024-03-18
130.67
On 2024-03-05
14.33 10.75 143.59
On 2024-03-14
140.03
On 2024-03-15
-2.48 138.18
20D 152.15
On 2024-03-18
130.67
On 2024-03-05
7.16 5.10 145.00
On 2024-02-22
130.67
On 2024-03-05
-9.89 138.76
WTD 152.15
On 2024-03-18
147.17
On 2024-03-18
6.50 4.60 -- -- -- 147.68
MTD 152.15
On 2024-03-18
130.67
On 2024-03-05
9.22 6.66 138.87
On 2024-03-01
130.67
On 2024-03-05
-5.91 137.69
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
GOOGL

Alphabet Inc. Class A

147.68 +6.50 +4.60 69,256,961