GOOGL: Alphabet Inc. Class A

As of Friday, May 17th, 2024

$ 176.06

+1.88 +1.08%

Open: 174.18
High: 176.27
Low: 173.69
Volume: 22,246,497
Previous Close on Thursday, May 16th, 2024

$ 174.18

+1.67 +0.97%

Open: 173.29
High: 175.12
Low: 172.69
Volume: 27,047,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 174.18 176.27 173.69 176.06 22,246,497 +1.88 +1.08
2024-05-16 173.29 175.12 172.69 174.18 27,047,365 +1.67 +0.97
2024-05-15 170.63 172.65 170.51 172.51 26,179,593 +2.17 +1.27
2024-05-14 169.77 171.25 168.80 170.34 25,072,513 +1.20 +0.71
2024-05-13 164.26 169.28 164.00 169.14 30,893,147 +0.49 +0.29
2024-05-10 168.03 169.85 166.19 168.65 29,755,894 -1.31 -0.77
2024-05-09 169.39 170.69 168.18 169.96 14,250,599 +0.58 +0.34
2024-05-08 169.00 170.15 168.74 169.38 18,385,816 -1.87 -1.09
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 176.27
On 2024-05-17		 164.00
On 2024-05-13		 7.41 4.39 169.28
On 2024-05-13		 169.28
On 2024-05-13		 0.00 172.45
10D 176.27
On 2024-05-17		 164.00
On 2024-05-13		 8.82 5.27 171.76
On 2024-05-07		 164.00
On 2024-05-13		 -4.52 170.96
20D 176.27
On 2024-05-17		 150.87
On 2024-04-25		 21.97 14.26 174.71
On 2024-04-26		 162.60
On 2024-04-30		 -6.93 166.89
WTD 176.27
On 2024-05-17		 164.00
On 2024-05-13		 7.41 4.39 169.28
On 2024-05-13		 169.28
On 2024-05-13		 0.00 172.45
MTD 176.27
On 2024-05-17		 163.05
On 2024-05-03		 13.28 8.16 171.76
On 2024-05-07		 164.00
On 2024-05-13		 -4.52 169.79
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CNQ

Canadian Natural Resources Limited

77.07 +1.30 +1.72 1,352,339
SDS

ProShares UltraShort S&P 500

24.60 -0.06 -0.24 5,394,851
FIS

Fidelity National Information Services Inc.

78.36 +0.80 +1.03 4,670,301
USIO

Usio Inc.

1.66 +0.02 +1.22 70,460
GOOGL

Alphabet Inc. Class A

176.06 +1.88 +1.08 22,246,497