GOOGL Weekly Statistics
GOOGL weekly stock returns with week-by-week price performance and historical return data.
Alphabet Inc. Class A Common Stock (GOOGL) company overview
Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.
| Period | Return % |
|---|---|
| 2017 | 3.07 |
| 2017 | 0.56 |
| 2017 | -0.22 |
| 2017 | 1.61 |
| 2017 | -2.01 |
| 2017 | 1.68 |
| 2017 | 1.07 |
| 2017 | -0.02 |
| 2017 | 0.47 |
| 2017 | 1.72 |
| 2017 | 1.35 |
| 2017 | -3.93 |
| 2017 | 2.39 |
| 2017 | -0.8 |
| 2017 | -0.17 |
| 2017 | 2.09 |
| 2017 | 6.47 |
| 2017 | 2.81 |
| 2017 | 0.82 |
| 2017 | -0.06 |
| 2017 | 3.78 |
| 2017 | 0.38 |
| 2017 | -2.77 |
| 2017 | -0.02 |
| 2017 | 1.69 |
| 2017 | -6.1 |
| 2017 | 0.81 |
| 2017 | 3.72 |
| 2017 | 1.78 |
| 2017 | -3.6 |
| 2017 | -1.48 |
| 2017 | -1.86 |
| 2017 | -1.36 |
| 2017 | 0.52 |
| 2017 | 2.17 |
| 2017 | -0.57 |
| 2017 | -1.27 |
| 2017 | 0.88 |
| 2017 | 3.66 |
| 2017 | 1.85 |
| 2017 | 1.29 |
| 2017 | -0.46 |
| 2017 | 2.83 |
| 2017 | 2.02 |
| 2017 | -0.48 |
| 2017 | -0.48 |
| 2017 | 1.99 |
| 2017 | -3.17 |
| 2017 | 2.1 |
| 2017 | 1.98 |
| 2017 | -0.71 |
| 2017 | -1.42 |
| 2018 | 5.43 |
| 2018 | 1.76 |
| 2018 | 0.26 |
| 2018 | 3.83 |
| 2018 | -5.79 |
| 2018 | -4.94 |
| 2018 | 3.69 |
| 2018 | 3.22 |
| 2018 | -4.21 |
| 2018 | 7.66 |
| 2018 | -2.63 |
| 2018 | -8.16 |
| 2018 | -1.28 |
| 2018 | -1.71 |
| 2018 | 1.57 |
| 2018 | 3.04 |
| 2018 | -4.76 |
| 2018 | 1.6 |
| 2018 | 4.71 |
| 2018 | -3.26 |
| 2018 | 0.46 |
| 2018 | 5.48 |
| 2018 | -0.49 |
| 2018 | 2.31 |
| 2018 | 1.44 |
| 2018 | -2.23 |
| 2018 | 3.55 |
| 2018 | 3.83 |
| 2018 | -0.5 |
| 2018 | 4.78 |
| 2018 | -0.55 |
| 2018 | 0.89 |
| 2018 | -2.83 |
| 2018 | 1.33 |
| 2018 | -1 |
| 2018 | -3.68 |
| 2018 | -0.52 |
| 2018 | -0.48 |
| 2018 | 4.11 |
| 2018 | -3.73 |
| 2018 | -3.4 |
| 2018 | -1.14 |
| 2018 | -2.59 |
| 2018 | -2.3 |
| 2018 | 0.41 |
| 2018 | -0.47 |
| 2018 | -3.12 |
| 2018 | 6.28 |
| 2018 | -7.56 |
| 2018 | 0.84 |
| 2018 | -5.33 |
| 2018 | 6.32 |
| 2019 | 1.91 |
| 2019 | -1.54 |
| 2019 | 5.13 |
| 2019 | 0.51 |
| 2019 | 2.62 |
| 2019 | -1.48 |
| 2019 | 1.43 |
| 2019 | 0 |
| 2019 | 2.37 |
| 2019 | -0.4 |
| 2019 | 3.32 |
| 2019 | 1.51 |
| 2019 | -1.9 |
| 2019 | 2 |
| 2019 | 0.96 |
| 2019 | 1.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 351.45 | 354.7 | 350.31 | 351.66 | — |
| 2026-10-08 | 353.65 | 356.83 | 346.52 | 348.29 | — |
| 2026-10-07 | 346.61 | 350.8 | 343.07 | 350.5 | — |
| 2026-10-06 | 347.37 | 349.09 | 344.68 | 347.68 | — |
| 2026-10-05 | 342.7 | 348.09 | 342.41 | 346.47 | — |
| 2026-10-02 | 341.32 | 345.77 | 341.16 | 343.5 | — |
| 2026-10-01 | 350.79 | 353.22 | 335.51 | 338.24 | — |
| 2026-09-30 | 344.21 | 352.6 | 341 | 344.08 | — |
| 2026-09-29 | 341.95 | 342.84 | 338.02 | 340.92 | — |
| 2026-09-28 | 340.7 | 343.59 | 339.56 | 342.75 | — |
| 2026-09-25 | 342.41 | 347.03 | 341.11 | 343.92 | — |
| 2026-09-24 | 336.23 | 343.09 | 336.02 | 342.36 | — |
| 2026-09-23 | 349.78 | 350 | 337.45 | 337.83 | — |
| 2026-09-21 | 350.64 | 357.61 | 349.1 | 354.97 | — |
| 2026-09-18 | 356.92 | 359.44 | 348.45 | 349.54 | — |
| 2026-09-17 | 348.67 | 349.5 | 343.89 | 347.33 | — |
| 2026-09-16 | 346.98 | 348.4 | 340.64 | 342.87 | — |
| 2026-09-15 | 346.78 | 348.07 | 342.7 | 344.98 | — |
| 2026-09-14 | 343.2 | 349.9 | 342.28 | 349.39 | — |
| 2026-09-11 | 335.07 | 342.97 | 335.07 | 338.5 | — |
| 2026-09-10 | 328.01 | 333.23 | 327.75 | 332.6 | — |
| 2026-09-09 | 331.69 | 331.85 | 327.9 | 330.65 | — |
| 2026-09-08 | 335.42 | 339.67 | 333.22 | 338.36 | — |
| 2026-09-04 | 342.58 | 343.53 | 337.09 | 338.46 | — |
| 2026-09-02 | 334.06 | 340 | 332.82 | 337.12 | — |
| 2026-09-01 | 336 | 337.2 | 333.06 | 335.02 | — |
| 2026-08-31 | 343.7 | 344.59 | 337.16 | 339.35 | — |
| 2026-08-28 | 340.71 | 349.14 | 340.27 | 346.59 | — |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | — |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342 | — |
| 2026-08-25 | 349.64 | 350.16 | 345.6 | 346.96 | — |
| 2026-08-24 | 343.62 | 351.6 | 342.49 | 348.06 | — |
| 2026-08-21 | 342.35 | 346.2 | 340.4 | 344.82 | — |
| 2026-08-20 | 342.8 | 343.9 | 338.57 | 340.67 | — |
| 2026-08-19 | 342.45 | 346.73 | 340.66 | 344.72 | — |
| 2026-08-18 | 342.45 | 344.87 | 340.19 | 344.2 | — |
| 2026-08-17 | 346.26 | 347.25 | 341.93 | 344 | — |
| 2026-08-14 | 346.54 | 350.45 | 344.5 | 345.9 | — |
| 2026-08-13 | 345.62 | 347.93 | 343.76 | 346.36 | — |
| 2026-08-12 | 346 | 346.48 | 340.88 | 343.54 | — |
| 2026-08-11 | 355.9 | 356.81 | 343.39 | 343.8 | — |
| 2026-08-10 | 355.17 | 357.61 | 352.71 | 357.52 | — |
| 2026-08-07 | 356.77 | 358.9 | 353.78 | 354.3 | — |
| 2026-08-06 | 360.77 | 364.13 | 356.88 | 357.75 | — |
| 2026-08-05 | 382.94 | 384.47 | 356.82 | 362.43 | — |
| 2026-08-04 | 367.65 | 380.52 | 367.54 | 377.65 | — |
| 2026-08-03 | 365.45 | 376.69 | 363.35 | 373.51 | — |
| 2026-07-31 | 341.5 | 358.55 | 340 | 356.13 | — |
| 2026-07-30 | 334.2 | 336.51 | 330.34 | 333.66 | — |
| 2026-07-29 | 334.52 | 342.5 | 331.62 | 336.71 | — |
| 2026-07-28 | 327.9 | 335.88 | 324.44 | 333.71 | — |
| 2026-07-27 | 325.04 | 330.42 | 324.46 | 326.56 | — |
| 2026-07-24 | 318.32 | 324.18 | 317.33 | 319.74 | — |
| 2026-07-23 | 321.13 | 324.49 | 314.91 | 317.69 | — |
| 2026-07-22 | 348.15 | 349.94 | 341.73 | 342.09 | — |
| 2026-07-21 | 350.83 | 351.14 | 347.02 | 347.15 | — |
| 2026-07-20 | 351.15 | 359.67 | 350.52 | 351.99 | — |
| 2026-07-17 | 345.99 | 348.52 | 341.36 | 346.77 | — |
| 2026-07-16 | 373.2 | 375.27 | 352.32 | 354.46 | — |
| 2026-07-15 | 358.15 | 373.65 | 357.76 | 370.92 | — |
| 2026-07-14 | 351.09 | 360.16 | 351.09 | 359.51 | — |
| 2026-07-13 | 356.2 | 358.12 | 351.75 | 352.51 | — |
| 2026-07-10 | 357.52 | 357.82 | 352.75 | 357.18 | — |
| 2026-07-09 | 354.15 | 359.65 | 351.08 | 358.89 | — |
| 2026-07-08 | 365.05 | 367.82 | 358.02 | 361.92 | — |
| 2026-07-07 | 368.53 | 373.16 | 365.5 | 367.03 | — |
| 2026-07-06 | 361.93 | 367.93 | 357.38 | 366.46 | — |
| 2026-07-02 | 359.48 | 364.2 | 353.42 | 359.91 | — |
| 2026-07-01 | 358.24 | 362.97 | 356.43 | 361.21 | — |
| 2026-06-30 | 353.86 | 358.62 | 350.4 | 357.37 | — |
| 2026-06-29 | 341.83 | 354.35 | 340.67 | 353.65 | — |
| 2026-06-26 | 342.65 | 346.36 | 334.69 | 337.39 | — |
| 2026-06-25 | 336.72 | 345.57 | 335.84 | 343.71 | — |
| 2026-06-24 | 348.96 | 353.48 | 341.93 | 345.29 | — |
| 2026-06-23 | 340.67 | 349.28 | 340.2 | 346.13 | — |
| 2026-06-22 | 357.95 | 358.92 | 341.72 | 349.68 | — |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | — |
| 2026-06-17 | 369.13 | 372.33 | 362.02 | 363.79 | — |
| 2026-06-16 | 369.68 | 375.85 | 367.08 | 373.25 | — |
| 2026-06-15 | 367.95 | 372.99 | 366.56 | 369.35 | — |
| 2026-06-12 | 362.62 | 366.57 | 354.94 | 359.68 | — |
| 2026-06-11 | 355.92 | 358.79 | 346.36 | 357.77 | — |
| 2026-06-10 | 362.98 | 368.55 | 355.23 | 356.38 | — |
| 2026-06-09 | 367.09 | 372.06 | 357.31 | 364.26 | — |
| 2026-06-05 | 366.34 | 372.08 | 364.12 | 368.53 | — |
| 2026-06-04 | 358.85 | 373.25 | 358.21 | 372.19 | — |
| 2026-06-03 | 362.03 | 366.45 | 358.08 | 358.99 | — |
| 2026-06-02 | 366.65 | 373.54 | 358.44 | 361.85 | — |
| 2026-06-01 | 376.6 | 378.55 | 373.52 | 376.37 | — |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | — |
| 2026-05-28 | 387.95 | 391.86 | 385.16 | 390.13 | — |
| 2026-05-27 | 386.67 | 393.88 | 385.9 | 388.83 | — |
| 2026-05-22 | 387.35 | 388.74 | 381.77 | 382.97 | — |
| 2026-05-21 | 385.7 | 392.5 | 383.02 | 387.66 | — |
| 2026-05-20 | 387.7 | 393.86 | 382.9 | 388.91 | — |
| 2026-05-19 | 396.99 | 397.15 | 386.12 | 387.66 | — |
| 2026-05-18 | 395.84 | 408.61 | 394.53 | 396.94 | — |
| 2026-05-15 | 396.28 | 399.54 | 393.18 | 396.78 | — |
| 2026-05-14 | 397.28 | 402.93 | 395.84 | 401.07 | — |
| 2026-05-13 | 385.37 | 403.7 | 385.01 | 402.62 | — |
| 2026-05-12 | 387.12 | 388.52 | 382.77 | 387.35 | — |
| 2026-05-11 | 393.92 | 397.44 | 388.47 | 388.64 | — |
| 2026-05-08 | 397.05 | 402 | 396.36 | 400.8 | — |
| 2026-05-07 | 399.99 | 400.1 | 392.68 | 397.99 | — |
| 2026-05-06 | 394.27 | 399.85 | 392.76 | 398.04 | — |
| 2026-05-05 | 386.35 | 392.82 | 384.02 | 388.43 | — |
| 2026-05-04 | 385.63 | 387.38 | 379.8 | 383.25 | — |
| 2026-05-01 | 381.77 | 386.75 | 379.05 | 385.69 | — |
| 2026-04-30 | 374.16 | 385.83 | 365.82 | 384.8 | — |
| 2026-04-29 | 347.57 | 355.79 | 344.21 | 349.94 | — |
| 2026-04-28 | 348.55 | 352.42 | 346.12 | 349.78 | — |
| 2026-04-27 | 345.75 | 353.18 | 342.73 | 350.34 | — |
| 2026-04-24 | 338.73 | 345.27 | 335.39 | 344.4 | — |
| 2026-04-23 | 341.36 | 341.96 | 336.18 | 338.89 | — |
| 2026-04-22 | 337.02 | 339.82 | 335.17 | 339.32 | — |
| 2026-04-21 | 337.68 | 339.34 | 331.42 | 332.29 | — |
| 2026-04-20 | 340.89 | 341.35 | 336.63 | 337.42 | — |
| 2026-04-17 | 337.73 | 342.32 | 336.24 | 341.68 | — |
| 2026-04-16 | 338.75 | 339.88 | 334.52 | 336.02 | — |
| 2026-04-15 | 332.89 | 337.48 | 330.9 | 337.12 | — |