VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	451.02	453.75	450.45	452.96	-	1.02%	118,042
Jan 26, 2026	445.88	449.87	445.20	448.39	448.39	0.69%	230,666
Jan 23, 2026	443.97	447.40	442.74	445.31	445.31	0.39%	213,087
Jan 22, 2026	444.75	445.00	441.79	443.56	443.56	0.74%	219,318
Jan 21, 2026	437.00	443.27	435.25	440.31	440.31	0.99%	377,737
Jan 20, 2026	438.81	441.39	435.47	436.00	436.00	-2.41%	467,699
Jan 16, 2026	448.80	449.74	445.55	446.78	446.78	0.07%	216,590
Jan 15, 2026	449.62	450.14	445.95	446.46	446.46	0.27%	214,317
Jan 14, 2026	447.71	447.97	441.86	445.24	445.24	-1.15%	252,963
Jan 13, 2026	451.66	452.70	448.58	450.40	450.40	-0.20%	244,047
Jan 12, 2026	447.00	452.55	447.00	451.29	451.29	0.37%	224,280
Jan 9, 2026	447.06	450.63	446.00	449.63	449.63	0.77%	323,895
Jan 8, 2026	450.21	450.25	444.67	446.18	446.18	-0.85%	248,967
Jan 7, 2026	449.07	452.92	448.00	450.00	450.00	0.25%	249,410
Jan 6, 2026	447.32	449.29	445.90	448.86	448.86	0.53%	289,138
Jan 5, 2026	448.00	448.80	445.67	446.51	446.51	0.37%	278,274
Jan 2, 2026	448.17	450.66	442.40	444.85	444.85	0.06%	328,027
Dec 31, 2025	448.43	448.62	444.41	444.59	444.59	-0.71%	188,895
Dec 30, 2025	448.33	449.52	447.69	447.77	447.77	-0.19%	177,928
Dec 29, 2025	447.83	449.25	446.79	448.60	448.60	-0.46%	240,539
Dec 26, 2025	451.30	452.28	450.14	450.69	450.69	-0.07%	135,600
Dec 24, 2025	449.56	451.00	449.13	451.00	451.00	0.26%	126,507
Dec 23, 2025	445.09	449.84	445.09	449.83	449.83	0.85%	201,296
Dec 22, 2025	446.33	446.38	444.00	446.05	446.05	0.57%	216,805
Dec 19, 2025	440.26	443.53	439.82	443.51	442.93	1.33%	151,652
Dec 18, 2025	437.71	440.30	436.03	437.71	437.14	1.18%	174,851
Dec 17, 2025	441.30	441.30	432.40	432.61	432.04	-1.87%	179,391
Dec 16, 2025	439.00	441.90	437.33	440.84	440.26	0.16%	174,038
Dec 15, 2025	444.32	444.45	439.02	440.15	439.57	-0.28%	178,545
Dec 12, 2025	447.31	447.96	439.17	441.40	440.82	-1.66%	336,843
Dec 11, 2025	446.41	449.05	443.05	448.87	448.28	-0.09%	176,266
Dec 10, 2025	447.12	450.26	445.31	449.29	448.70	0.38%	196,703
Dec 9, 2025	446.91	448.56	445.97	447.57	446.98	0.03%	140,095
Dec 8, 2025	449.83	450.50	445.95	447.42	446.83	-0.37%	251,614
Dec 5, 2025	448.68	450.75	447.80	449.07	448.48	0.33%	187,626
Dec 4, 2025	448.29	448.29	445.29	447.60	447.01	0.37%	154,459
Dec 3, 2025	444.02	446.87	442.56	445.94	445.36	0.19%	181,693
Dec 2, 2025	445.21	447.54	443.45	445.10	444.52	0.37%	306,912
Dec 1, 2025	442.07	445.64	441.47	443.48	442.90	-0.55%	230,887
Nov 28, 2025	445.00	445.92	444.13	445.92	445.34	0.43%	81,615
Nov 26, 2025	443.65	445.24	441.80	444.00	443.42	0.72%	165,920
Nov 25, 2025	436.90	441.89	432.27	440.84	440.26	0.73%	222,694
Nov 24, 2025	431.07	438.32	431.01	437.63	437.06	2.45%	246,004
Nov 21, 2025	426.39	432.09	420.89	427.18	426.62	0.61%	220,178
Nov 20, 2025	441.72	443.65	424.00	424.60	424.04	-1.76%	337,829
Nov 19, 2025	429.48	435.81	428.55	432.22	431.65	0.98%	231,473
Nov 18, 2025	430.28	432.19	424.90	428.02	427.46	-1.15%	293,842
Nov 17, 2025	434.88	439.09	430.33	433.01	432.44	-0.81%	171,195
Nov 14, 2025	429.70	439.22	428.15	436.53	435.96	0.08%	223,127
Nov 13, 2025	443.24	443.52	434.57	436.18	435.61	-2.20%	267,368