Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	GOOG	175.99	176.42	171.40	173.69	15.74	56,494,870	397,492	172.84	173.05
2024-04-25	Q	GOOG	153.36	158.28	152.768	157.95	-3.15	36,079,729	299,654	175.97	176.15
2024-04-24	Q	GOOG	159.09	161.39	158.82	161.10	1.18	19,473,699	165,583	156.20	156.45
2024-04-23	Q	GOOG	158.59	160.48	157.965	159.92	1.97	16,107,585	127,805	159.28	159.67
2024-04-22	Q	GOOG	156.01	159.185	155.66	157.95	2.23	17,235,256	140,198	157.74	158.40
2024-04-19	Q	GOOG	157.75	157.99	153.91	155.72	-1.74	21,470,667	162,967	154.51	154.94
2024-04-18	Q	GOOG	156.925	158.485	156.21	157.46	0.58	14,011,863	132,344	156.75	157.06
2024-04-17	Q	GOOG	157.19	158.681	156.135	156.88	0.88	16,234,341	135,934	156.52	157.00
2024-04-16	Q	GOOG	155.64	157.23	155.05	156.00	-0.33	15,409,199	133,456	156.07	156.43
2024-04-15	Q	GOOG	160.33	160.83	156.15	156.33	-2.86	21,140,948	166,876	155.99	156.17
2024-04-12	Q	GOOG	159.405	161.70	158.60	159.19	-1.60	16,983,437	137,132	158.23	158.52
2024-04-11	Q	GOOG	158.34	161.1199	157.93	160.79	3.13	17,837,486	153,292	160.53	160.89
2024-04-10	Q	GOOG	157.88	158.16	156.20	157.66	-0.48	16,337,596	149,349	157.25	157.28
2024-04-09	Q	GOOG	157.35	159.89	156.64	158.14	2.00	21,531,870	158,440	158.21	158.55
2024-04-08	Q	GOOG	154.015	156.655	153.99	156.14	2.20	16,638,999	128,803	156.30	156.50
2024-04-05	Q	GOOG	151.68	154.84	151.081	153.94	2.00	16,294,517	131,806	153.65	154.01
2024-04-04	Q	GOOG	155.08	156.18	151.88	151.94	-4.43	24,176,147	194,158	150.49	150.75
2024-04-03	Q	GOOG	154.92	156.55	154.1321	156.37	0.50	17,254,747	132,451	155.70	156.00
2024-04-02	Q	GOOG	154.75	155.99	153.46	155.87	-0.63	17,592,498	145,193	156.29	156.65
2024-04-01	Q	GOOG	151.83	157.00	151.65	156.50	4.24	24,464,118	188,406	156.40	156.54
2024-03-29	Q	GOOG	152.00	152.67	151.33	152.26	0.32	0	0	152.07	152.15
2024-03-28	Q	GOOG	152.00	152.67	151.33	152.26	0.32	21,104,109	125,728	152.07	152.15
2024-03-27	Q	GOOG	152.145	152.69	150.13	151.94	0.24	16,621,258	142,467	151.56	151.85
2024-03-26	Q	GOOG	151.24	153.20	151.03	151.70	0.55	19,308,187	130,659	152.02	152.20
2024-03-25	Q	GOOG	150.95	151.456	148.80	151.15	-0.62	15,105,776	122,174	150.86	151.24
2024-03-22	Q	GOOG	150.24	152.56	150.09	151.77	3.03	19,236,322	154,501	151.39	151.89
2024-03-21	Q	GOOG	150.32	151.305	148.0101	148.74	-0.94	19,840,370	165,511	148.95	149.11
2024-03-20	Q	GOOG	148.79	149.76	147.665	149.68	1.76	17,701,589	153,205	150.21	150.30
2024-03-19	Q	GOOG	148.98	149.62	147.01	147.92	-0.56	17,746,557	142,482	147.90	148.02
2024-03-18	Q	GOOG	149.37	152.93	148.14	148.48	6.31	47,669,146	386,655	148.02	149.22
2024-03-15	Q	GOOG	143.41	144.34	141.1301	142.17	-2.17	41,036,216	170,919	141.84	142.15
2024-03-14	Q	GOOG	142.30	144.73	141.485	144.34	3.57	36,111,953	219,735	144.11	144.45
2024-03-13	Q	GOOG	140.06	142.19	140.01	140.77	1.15	19,629,720	132,325	141.04	141.49
2024-03-12	Q	GOOG	138.25	140.28	138.21	139.62	0.68	19,006,535	139,126	139.16	139.23
2024-03-11	Q	GOOG	137.07	139.98	137.07	138.94	2.65	22,524,946	174,658	139.45	139.77
2024-03-08	Q	GOOG	135.035	138.985	134.80	136.29	1.05	26,483,044	204,730	136.29	136.47
2024-03-07	Q	GOOG	133.89	135.82	132.66	135.24	2.68	24,097,973	177,132	134.91	135.38
2024-03-06	Q	GOOG	134.24	134.74	131.95	132.56	-1.22	23,168,446	190,900	132.20	132.49
2024-03-05	Q	GOOG	132.74	134.02	131.55	133.78	-0.42	28,440,083	215,619	133.50	133.76
2024-03-04	Q	GOOG	136.54	136.63	132.86	134.20	-3.88	43,554,967	320,883	133.92	134.00
2024-03-01	Q	GOOG	139.50	140.00	137.975	138.08	-1.70	28,551,525	184,537	137.91	138.03
2024-02-29	Q	GOOG	138.35	139.95	137.57	139.78	2.35	35,476,640	178,089	139.36	139.53
2024-02-28	Q	GOOG	139.10	139.28	136.64	137.43	-2.67	30,613,849	203,884	136.97	137.16
2024-02-27	Q	GOOG	139.41	140.49	138.50	140.10	1.35	22,355,390	171,315	140.01	140.12
2024-02-26	Q	GOOG	143.45	143.84	138.74	138.75	-6.54	33,493,237	260,136	139.10	139.26
2024-02-23	Q	GOOG	144.97	145.955	144.79	145.29	-0.03	14,512,692	122,343	145.12	145.27
2024-02-22	Q	GOOG	146.12	146.20	144.01	145.32	1.48	23,016,469	159,264	144.84	145.07
2024-02-21	Q	GOOG	142.64	143.98	141.91	143.84	1.64	16,481,735	138,231	145.17	145.41
2024-02-20	Q	GOOG	140.94	143.3285	140.80	142.20	0.44	18,620,941	145,187	142.20	142.42
2024-02-19	Q	GOOG	144.21	144.48	141.52	141.76	-2.18	0	0	141.43	141.69
2024-02-16	Q	GOOG	144.21	144.48	141.52	141.76	-2.18	21,859,833	169,558	141.43	141.69
2024-02-15	Q	GOOG	144.46	144.76	141.88	143.94	-3.20	26,708,509	215,182	143.65	143.82
2024-02-14	Q	GOOG	147.37	147.83	145.555	147.14	0.77	16,638,231	125,771	144.41	144.83
2024-02-13	Q	GOOG	146.07	148.04	145.11	146.37	-2.36	18,133,154	153,636	146.44	146.52
2024-02-12	Q	GOOG	149.54	150.59	148.56	148.73	-1.49	17,228,938	134,869	148.47	148.64
2024-02-09	Q	GOOG	147.95	150.695	147.43	150.22	3.00	21,868,623	145,489	150.10	150.20
2024-02-08	Q	GOOG	146.97	147.61	146.42	147.22	0.54	18,236,290	119,663	147.20	147.33
2024-02-07	Q	GOOG	146.12	147.00	145.2103	146.68	1.27	21,433,436	148,702	146.36	146.50
2024-02-06	Q	GOOG	145.96	146.74	144.52	145.41	0.48	21,515,618	145,458	145.00	145.24
2024-02-05	Q	GOOG	144.04	146.67	143.91	144.93	1.39	29,249,126	206,706	145.11	145.33
2024-02-02	Q	GOOG	140.89	143.88	138.17	143.54	0.83	42,125,575	309,186	143.43	143.72
2024-02-01	Q	GOOG	143.69	144.62	142.26	142.71	0.91	25,502,616	214,078	143.28	143.40
2024-01-31	Q	GOOG	145.39	145.59	141.55	141.80	-11.25	43,875,421	377,354	142.23	142.39
2024-01-30	Q	GOOG	154.01	155.04	152.775	153.05	-1.79	26,531,692	202,911	144.16	144.38
2024-01-29	Q	GOOG	153.64	155.20	152.92	154.84	1.05	20,900,622	148,476	154.79	155.09