MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOOG — Alphabet Inc. Class C Capital Stock
NasdaqAlphabet Inc. Class C Capital Stock
$340.35
+5.42(+1.62%)
- O
- 338.10
- H
- 342.78
- L
- 337.96
- V
- 17.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$340.35
Period Return+121.15%
Period High$404.47
Period Low$149.49
Avg Daily Volume22.44M
Total Trading Days365
GOOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $338.10 | $342.78 | $337.96 | $340.35 | +$5.42 | +1.62% | 17,245,652 | $340.05 | $337.96 $342.78 |
| Oct 1, 2026 | $347.76 | $350.09 | $332.65 | $334.93 | $-5.81 | -1.71% | 20,044,233 | $337.62 | $332.65 $350.09 |
| Sep 30, 2026 | $340.65 | $349.06 | $337.72 | $340.74 | +$3.42 | +1.01% | 24,240,064 | $343.68 | $337.72 $349.06 |
| Sep 29, 2026 | $338.54 | $339.64 | $335.02 | $337.32 | $-1.84 | -0.54% | 14,002,320 | $336.91 | $335.02 $339.64 |
| Sep 28, 2026 | $337.60 | $340.11 | $336.60 | $339.16 | $-1.92 | -0.56% | 13,870,792 | $338.64 | $336.60 $340.11 |
| Sep 25, 2026 | $338.93 | $343.60 | $337.91 | $341.08 | +$2.07 | +0.61% | 13,858,729 | $340.82 | $337.91 $343.60 |
| Sep 24, 2026 | $333.00 | $339.31 | $332.81 | $339.01 | +$4.03 | +1.20% | 15,964,994 | $336.98 | $332.81 $339.31 |
| Sep 23, 2026 | $346.30 | $346.33 | $334.20 | $334.98 | $-12.43 | -3.58% | 23,283,430 | $337.02 | $334.20 $346.33 |
| Sep 22, 2026 | $353.24 | $359.98 | $345.74 | $347.41 | $-3.46 | -0.99% | 20,165,112 | $350.90 | $345.74 $359.98 |
| Sep 21, 2026 | $346.19 | $353.30 | $344.80 | $350.87 | +$6.46 | +1.88% | 18,252,151 | $350.93 | $344.80 $353.30 |
| Sep 18, 2026 | $351.22 | $355.13 | $343.87 | $344.41 | +$0.73 | +0.21% | 34,108,870 | $347.12 | $343.87 $355.13 |
| Sep 17, 2026 | $345.00 | $345.97 | $340.50 | $343.68 | +$4.32 | +1.27% | 15,315,690 | $342.81 | $340.50 $345.97 |
| Sep 16, 2026 | $343.36 | $344.70 | $337.45 | $339.36 | $-2.07 | -0.61% | 12,869,727 | $340.75 | $337.45 $344.70 |
| Sep 15, 2026 | $343.34 | $344.36 | $339.18 | $341.43 | $-4.27 | -1.24% | 12,377,189 | $341.29 | $339.18 $344.36 |
| Sep 14, 2026 | $339.11 | $346.45 | $338.74 | $345.70 | +$10.25 | +3.06% | 21,942,813 | $343.62 | $338.74 $346.45 |
| Sep 11, 2026 | $332.73 | $339.95 | $332.55 | $335.45 | +$5.06 | +1.53% | 15,820,715 | $336.40 | $332.55 $339.95 |
| Sep 10, 2026 | $326.08 | $330.89 | $325.65 | $330.39 | +$2.01 | +0.61% | 16,418,878 | $329.21 | $325.65 $330.89 |
| Sep 9, 2026 | $329.12 | $329.34 | $325.63 | $328.38 | $-7.00 | -2.09% | 19,326,889 | $327.89 | $325.63 $329.34 |
| Sep 8, 2026 | $331.99 | $336.48 | $330.39 | $335.38 | +$0.07 | +0.02% | 14,150,283 | $334.24 | $330.39 $336.48 |
| Sep 4, 2026 | $339.18 | $340.18 | $333.75 | $335.31 | $-3.77 | -1.11% | 12,700,476 | $335.78 | $333.75 $340.18 |
| Sep 3, 2026 | $336.51 | $340.85 | $336.31 | $339.08 | +$5.30 | +1.59% | 12,996,428 | $338.94 | $336.31 $340.85 |
| Sep 2, 2026 | $330.77 | $336.51 | $329.52 | $333.78 | +$1.75 | +0.53% | 12,783,694 | $333.69 | $329.52 $336.51 |
| Sep 1, 2026 | $332.25 | $333.95 | $329.29 | $332.03 | $-3.38 | -1.01% | 16,636,569 | $332.16 | $329.29 $333.95 |
| Aug 31, 2026 | $340.02 | $340.63 | $333.43 | $335.41 | $-7.47 | -2.18% | 23,212,539 | $335.48 | $333.43 $340.63 |
| Aug 28, 2026 | $337.61 | $345.43 | $337.28 | $342.88 | +$5.17 | +1.53% | 17,841,906 | $342.62 | $337.28 $345.43 |
| Aug 27, 2026 | $336.30 | $338.81 | $335.40 | $337.71 | $-1.39 | -0.41% | 17,936,135 | $337.60 | $335.40 $338.81 |
| Aug 26, 2026 | $343.18 | $343.19 | $337.01 | $339.10 | $-4.24 | -1.23% | 16,176,421 | $339.08 | $337.01 $343.19 |
| Aug 25, 2026 | $345.97 | $346.70 | $342.15 | $343.34 | $-1.25 | -0.36% | 14,031,032 | $343.54 | $342.15 $346.70 |
| Aug 24, 2026 | $340.74 | $348.08 | $339.62 | $344.59 | +$2.84 | +0.83% | 16,450,577 | $345.09 | $339.62 $348.08 |
| Aug 21, 2026 | $340.28 | $343.29 | $337.81 | $341.75 | +$3.55 | +1.05% | 15,363,922 | $341.29 | $337.81 $343.29 |