GOOG Weekly Statistics
GOOG weekly stock returns with week-by-week price performance and historical return data.
Alphabet Inc. Class C Capital Stock (GOOG) 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 | 3.52 |
| 2017 | 0.17 |
| 2017 | -0.25 |
| 2017 | 2.01 |
| 2017 | -1.62 |
| 2017 | 1.73 |
| 2017 | 1.47 |
| 2017 | 0 |
| 2017 | 0.53 |
| 2017 | 1.96 |
| 2017 | 0.97 |
| 2017 | -4.19 |
| 2017 | 2.8 |
| 2017 | -0.55 |
| 2017 | -0.22 |
| 2017 | 2.21 |
| 2017 | 6.44 |
| 2017 | 2.79 |
| 2017 | 0.65 |
| 2017 | 0.11 |
| 2017 | 3.89 |
| 2017 | 0.54 |
| 2017 | -2.74 |
| 2017 | 0.02 |
| 2017 | 1.64 |
| 2017 | -6.29 |
| 2017 | 0.7 |
| 2017 | 3.71 |
| 2017 | 1.67 |
| 2017 | -3.15 |
| 2017 | -1.47 |
| 2017 | -1.57 |
| 2017 | -1.3 |
| 2017 | 0.64 |
| 2017 | 2.34 |
| 2017 | -0.69 |
| 2017 | -1.5 |
| 2017 | 0.93 |
| 2017 | 3.65 |
| 2017 | 1.96 |
| 2017 | 0.98 |
| 2017 | -0.38 |
| 2017 | 2.99 |
| 2017 | 1.81 |
| 2017 | -0.1 |
| 2017 | -0.43 |
| 2017 | 2 |
| 2017 | -2.87 |
| 2017 | 2.41 |
| 2017 | 2.76 |
| 2017 | -0.54 |
| 2017 | -1.1 |
| 2018 | 5.13 |
| 2018 | 1.81 |
| 2018 | 0.44 |
| 2018 | 3.38 |
| 2018 | -5.47 |
| 2018 | -4.84 |
| 2018 | 4.47 |
| 2018 | 3.32 |
| 2018 | -4.33 |
| 2018 | 7.89 |
| 2018 | -2.41 |
| 2018 | -8.79 |
| 2018 | -1.36 |
| 2018 | -1.54 |
| 2018 | 1.22 |
| 2018 | 3.47 |
| 2018 | -4.43 |
| 2018 | 1.77 |
| 2018 | 4.67 |
| 2018 | -3.05 |
| 2018 | 0.15 |
| 2018 | 5.13 |
| 2018 | -0.14 |
| 2018 | 3 |
| 2018 | 1.03 |
| 2018 | -2.45 |
| 2018 | 3.75 |
| 2018 | 3.52 |
| 2018 | -0.37 |
| 2018 | 4.86 |
| 2018 | -0.34 |
| 2018 | 1.03 |
| 2018 | -2.91 |
| 2018 | 1.29 |
| 2018 | -0.77 |
| 2018 | -3.27 |
| 2018 | 0.03 |
| 2018 | -0.36 |
| 2018 | 3.13 |
| 2018 | -3.53 |
| 2018 | -3.5 |
| 2018 | -1.14 |
| 2018 | -2.86 |
| 2018 | -2.27 |
| 2018 | 1.06 |
| 2018 | 0 |
| 2018 | -3.16 |
| 2018 | 5.39 |
| 2018 | -7.71 |
| 2018 | 0.68 |
| 2018 | -5.59 |
| 2018 | 6.49 |
| 2019 | 1.88 |
| 2019 | -1.34 |
| 2019 | 4.89 |
| 2019 | 0.28 |
| 2019 | 2.83 |
| 2019 | -1.58 |
| 2019 | 1.51 |
| 2019 | 0.04 |
| 2019 | 2.24 |
| 2019 | -0.4 |
| 2019 | 3.5 |
| 2019 | 1.88 |
| 2019 | -1.97 |
| 2019 | 1.94 |
| 2019 | 0.83 |
| 2019 | 1.51 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 348.01 | 351.06 | 346.88 | 347.86 | — |
| 2026-10-08 | 350.14 | 353.53 | 343.51 | 344.86 | — |
| 2026-10-07 | 343.63 | 347.49 | 340.28 | 347.37 | — |
| 2026-10-06 | 344.64 | 345.66 | 341.7 | 344.59 | — |
| 2026-10-05 | 339.38 | 344.99 | 339.15 | 343.83 | — |
| 2026-10-02 | 338.18 | 342.78 | 337.98 | 340.35 | — |
| 2026-10-01 | 347.76 | 350.09 | 332.65 | 334.93 | — |
| 2026-09-30 | 340.65 | 349.05 | 337.72 | 340.74 | — |
| 2026-09-29 | 338.55 | 339.63 | 335.02 | 337.32 | — |
| 2026-09-28 | 337.46 | 340.11 | 336.6 | 339.16 | — |
| 2026-09-25 | 339.08 | 343.6 | 337.91 | 341.08 | — |
| 2026-09-24 | 332.93 | 339.31 | 332.81 | 339.01 | — |
| 2026-09-23 | 345.29 | 346.28 | 334.2 | 334.98 | — |
| 2026-09-21 | 346.19 | 353.3 | 344.8 | 350.87 | — |
| 2026-09-18 | 351.22 | 355.13 | 343.87 | 344.41 | — |
| 2026-09-17 | 344.91 | 345.96 | 340.5 | 343.68 | — |
| 2026-09-16 | 343.51 | 344.7 | 337.45 | 339.36 | — |
| 2026-09-15 | 343.15 | 344.36 | 339.18 | 341.43 | — |
| 2026-09-14 | 339.11 | 346.44 | 338.74 | 345.71 | — |
| 2026-09-11 | 332.86 | 339.95 | 332.74 | 335.45 | — |
| 2026-09-10 | 326.03 | 330.89 | 325.65 | 330.39 | — |
| 2026-09-09 | 328.89 | 329.34 | 325.63 | 328.38 | — |
| 2026-09-08 | 331.94 | 336.47 | 330.39 | 335.38 | — |
| 2026-09-04 | 339.2 | 340.18 | 333.75 | 335.31 | — |
| 2026-09-02 | 330.64 | 336.51 | 329.52 | 333.78 | — |
| 2026-09-01 | 332.3 | 333.95 | 329.29 | 332.03 | — |
| 2026-08-31 | 339.99 | 340.63 | 333.43 | 335.41 | — |
| 2026-08-28 | 337.61 | 345.43 | 337.28 | 342.88 | — |
| 2026-08-27 | 336.3 | 338.81 | 335.4 | 337.71 | — |
| 2026-08-26 | 343.18 | 343.19 | 337.01 | 339.1 | — |
| 2026-08-25 | 345.97 | 346.7 | 342.14 | 343.34 | — |
| 2026-08-24 | 340.74 | 348.08 | 339.62 | 344.59 | — |
| 2026-08-21 | 340.28 | 343.28 | 337.82 | 341.75 | — |
| 2026-08-20 | 339.69 | 340.8 | 336.17 | 338.2 | — |
| 2026-08-19 | 339.8 | 343.56 | 338.05 | 341.7 | — |
| 2026-08-18 | 339.8 | 342.39 | 337.52 | 341.28 | — |
| 2026-08-17 | 344.08 | 345.05 | 339.57 | 341.45 | — |
| 2026-08-14 | 344.26 | 348.06 | 342.08 | 343.54 | — |
| 2026-08-13 | 344.57 | 345.83 | 342.4 | 343.94 | — |
| 2026-08-12 | 345.39 | 345.5 | 339.82 | 342.37 | — |
| 2026-08-10 | 354.24 | 355.93 | 351.47 | 355.84 | — |
| 2026-08-07 | 355.28 | 357.55 | 352.82 | 353.47 | — |
| 2026-08-06 | 358.79 | 361.96 | 355.83 | 356.62 | — |
| 2026-08-05 | 380.08 | 381.54 | 355.16 | 360.13 | — |
| 2026-08-04 | 366.36 | 377.67 | 366.32 | 375.35 | — |
| 2026-08-03 | 365.3 | 376.1 | 363.26 | 372.47 | — |
| 2026-07-31 | 340.08 | 358.88 | 339.17 | 356.65 | — |
| 2026-07-30 | 333.08 | 335.45 | 329.82 | 333.68 | — |
| 2026-07-29 | 333.79 | 341.98 | 330.41 | 335.76 | — |
| 2026-07-28 | 327.8 | 335.21 | 324.54 | 332.6 | — |
| 2026-07-27 | 324.74 | 330.1 | 324.41 | 326.57 | — |
| 2026-07-24 | 317.95 | 323.98 | 317.5 | 319.09 | — |
| 2026-07-23 | 321.67 | 324.39 | 314.89 | 318.34 | — |
| 2026-07-22 | 347.27 | 349.45 | 341.64 | 341.91 | — |
| 2026-07-21 | 350.56 | 350.68 | 346.01 | 346.19 | — |
| 2026-07-20 | 350.17 | 359.49 | 350.01 | 351.37 | — |
| 2026-07-17 | 345.76 | 348.17 | 341.13 | 346.12 | — |
| 2026-07-16 | 372.16 | 374.35 | 351.7 | 353.81 | — |
| 2026-07-15 | 355.92 | 372.14 | 355.67 | 370.21 | — |
| 2026-07-14 | 348.84 | 357.87 | 348.84 | 357.33 | — |
| 2026-07-13 | 353.99 | 355.75 | 349.84 | 350.67 | — |
| 2026-07-10 | 354.95 | 355.65 | 350.7 | 355.03 | — |
| 2026-07-09 | 351.08 | 356.68 | 348.66 | 356.24 | — |
| 2026-07-08 | 362.21 | 364.88 | 354.7 | 358.71 | — |
| 2026-07-07 | 367.37 | 370.89 | 362.43 | 363.62 | — |
| 2026-07-06 | 358.2 | 365.68 | 354.2 | 364.9 | — |
| 2026-07-02 | 356.15 | 360.99 | 350.32 | 356.18 | — |
| 2026-07-01 | 354.61 | 359.54 | 353.23 | 357.89 | — |
| 2026-06-30 | 351.36 | 355.39 | 348.11 | 353.33 | — |
| 2026-06-29 | 339.88 | 351.97 | 338.81 | 351.28 | — |
| 2026-06-26 | 340.36 | 344.12 | 333.69 | 334.69 | — |
| 2026-06-25 | 336.67 | 343.19 | 335.9 | 342.19 | — |
| 2026-06-24 | 348.72 | 352.83 | 341.51 | 345.04 | — |
| 2026-06-23 | 340.11 | 348.72 | 339.71 | 346.08 | — |
| 2026-06-22 | 357.14 | 358.2 | 340.94 | 348.78 | — |
| 2026-06-18 | 363.89 | 368.64 | 356.61 | 367.46 | — |
| 2026-06-17 | 367.05 | 370.1 | 360.24 | 362.1 | — |
| 2026-06-16 | 367.38 | 373.6 | 365.32 | 371.1 | — |
| 2026-06-15 | 365.77 | 370.65 | 364.65 | 367.11 | — |
| 2026-06-12 | 361.1 | 364.77 | 353.34 | 358.16 | — |
| 2026-06-11 | 353.02 | 358.01 | 343.64 | 356.56 | — |
| 2026-06-10 | 360.84 | 366.31 | 352.81 | 353.32 | — |
| 2026-06-09 | 365 | 369.69 | 354.72 | 362.29 | — |
| 2026-06-05 | 363.56 | 369.2 | 361.63 | 365.76 | — |
| 2026-06-04 | 355.48 | 369.85 | 354.8 | 369.27 | — |
| 2026-06-03 | 358.33 | 362.5 | 354.4 | 355.68 | — |
| 2026-06-02 | 363.28 | 369.79 | 355 | 358.39 | — |
| 2026-06-01 | 372.28 | 374.6 | 369.71 | 372.58 | — |
| 2026-05-29 | 381.2 | 381.65 | 374.3 | 376.43 | — |
| 2026-05-28 | 383.88 | 387.85 | 381.26 | 386.12 | — |
| 2026-05-27 | 382.81 | 389.73 | 382 | 384.83 | — |
| 2026-05-22 | 383.26 | 384.87 | 378.26 | 379.38 | — |
| 2026-05-21 | 382.01 | 388.68 | 379.48 | 383.47 | — |
| 2026-05-20 | 385.04 | 390.7 | 380 | 384.9 | — |
| 2026-05-19 | 393.36 | 393.36 | 383 | 384.9 | — |
| 2026-05-18 | 392.13 | 404.44 | 390.91 | 393.11 | — |
| 2026-05-15 | 393.21 | 395.88 | 389.76 | 393.32 | — |
| 2026-05-14 | 393.79 | 399.1 | 392.73 | 397.17 | — |
| 2026-05-13 | 381.9 | 399.93 | 381.58 | 399.04 | — |
| 2026-05-12 | 385.1 | 386.44 | 379.72 | 383.82 | — |
| 2026-05-11 | 390.69 | 394.33 | 386.32 | 386.77 | — |
| 2026-05-08 | 394.42 | 398.37 | 393.68 | 397.05 | — |
| 2026-05-07 | 397.17 | 397.28 | 390.31 | 395.3 | — |
| 2026-05-06 | 389.26 | 396.38 | 387.2 | 395.14 | — |
| 2026-05-05 | 381.15 | 388.96 | 380.35 | 384.27 | — |
| 2026-05-04 | 382.32 | 384.16 | 376.77 | 379.64 | — |
| 2026-05-01 | 378.07 | 383.39 | 375.27 | 383.22 | — |
| 2026-04-30 | 371.26 | 382.63 | 363.09 | 381.94 | — |
| 2026-04-29 | 345.48 | 353.39 | 342.43 | 347.31 | — |
| 2026-04-28 | 346.93 | 349.9 | 344.28 | 347.5 | — |
| 2026-04-27 | 343.88 | 350.89 | 340.81 | 348.52 | — |
| 2026-04-24 | 337.33 | 343.69 | 334.05 | 342.32 | — |
| 2026-04-23 | 339.7 | 340.15 | 335.06 | 337.75 | — |
| 2026-04-22 | 334.89 | 338.03 | 332.96 | 337.73 | — |
| 2026-04-21 | 335.58 | 337.17 | 329.63 | 330.47 | — |
| 2026-04-20 | 338.94 | 339.16 | 334.63 | 335.4 | — |
| 2026-04-17 | 334.74 | 339.98 | 333.29 | 339.4 | — |
| 2026-04-16 | 335.85 | 337.38 | 331.65 | 332.77 | — |
| 2026-04-15 | 330.56 | 334.9 | 328.67 | 334.47 | — |
| 2026-04-14 | 322.08 | 330.63 | 321.15 | 330.58 | — |