GOOGL: Alphabet Inc. Class A

As of Friday, February 7th, 2025

$ 185.34

-6.26 -3.27%

Open: 191.05
High: 191.18
Low: 183.24
Volume: 45,964,663
Previous Close on Thursday, February 6th, 2025

$ 191.60

+0.27 +0.14%

Open: 189.50
High: 192.10
Low: 188.72
Volume: 27,345,809
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 191.05 191.18 183.24 185.34 45,962,072 -6.26 -3.27
2025-02-06 189.50 192.10 188.72 191.60 27,345,809 +0.27 +0.14
2025-02-05 191.07 192.75 188.03 191.33 69,844,320 -15.05 -7.29
2025-02-04 203.39 207.05 202.81 206.38 38,554,243 +5.15 +2.56
2025-02-03 200.69 203.75 200.10 201.23 26,022,150 -2.79 -1.37
2025-01-31 202.00 205.48 201.80 204.02 31,986,892 +3.16 +1.57
2025-01-30 198.00 201.40 197.67 200.86 23,227,966 +5.45 +2.79
2025-01-29 195.56 196.79 193.43 195.41 18,138,760 +0.11 +0.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.05
On 2025-02-04
183.24
On 2025-02-07
-18.68 -9.16 207.05
On 2025-02-04
183.24
On 2025-02-07
-11.50 195.18
10D 207.05
On 2025-02-04
183.24
On 2025-02-07
-14.87 -7.43 207.05
On 2025-02-04
183.24
On 2025-02-07
-11.50 196.33
20D 207.05
On 2025-02-04
183.24
On 2025-02-07
-8.61 -4.44 207.05
On 2025-02-04
183.24
On 2025-02-07
-11.50 195.75
WTD 207.05
On 2025-02-04
183.24
On 2025-02-07
-18.68 -9.16 207.05
On 2025-02-04
183.24
On 2025-02-07
-11.50 195.18
MTD 207.05
On 2025-02-04
183.24
On 2025-02-07
-18.68 -9.16 207.05
On 2025-02-04
183.24
On 2025-02-07
-11.50 195.18
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
GOOGL

Alphabet Inc. Class A

185.34 -6.26 -3.27 45,964,663