VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	441.72	443.65	427.74	428.83	-	-0.78%	192,737
Nov 19, 2025	429.48	435.81	428.55	432.22	432.22	0.98%	231,473
Nov 18, 2025	430.28	432.19	424.90	428.02	428.02	-1.15%	293,842
Nov 17, 2025	434.88	439.09	430.33	433.01	433.01	-0.81%	171,195
Nov 14, 2025	429.70	439.22	428.15	436.53	436.53	0.08%	223,127
Nov 13, 2025	443.24	443.52	434.57	436.18	436.18	-2.20%	267,368
Nov 12, 2025	449.00	449.00	443.80	446.01	446.01	-0.24%	153,141
Nov 11, 2025	446.08	447.57	443.99	447.08	447.08	-0.32%	150,312
Nov 10, 2025	444.60	449.21	443.72	448.52	448.52	2.32%	245,286
Nov 7, 2025	436.56	438.52	430.09	438.33	438.33	-0.19%	298,875
Nov 6, 2025	445.59	445.72	437.82	439.16	439.16	-1.44%	229,120
Nov 5, 2025	444.04	449.07	443.00	445.59	445.59	0.27%	146,956
Nov 4, 2025	446.07	448.83	443.74	444.38	444.38	-1.73%	209,822
Nov 3, 2025	453.77	454.00	450.86	452.19	452.19	0.44%	220,821
Oct 31, 2025	453.60	453.67	448.40	450.20	450.20	0.33%	177,362
Oct 30, 2025	453.01	453.72	448.69	448.73	448.73	-1.48%	203,946
Oct 29, 2025	455.17	456.71	451.73	455.46	455.46	0.58%	217,525
Oct 28, 2025	451.37	454.38	450.00	452.82	452.82	0.73%	187,828
Oct 27, 2025	447.59	449.73	446.90	449.55	449.55	1.63%	272,089
Oct 24, 2025	441.34	443.64	441.09	442.36	442.36	0.95%	159,011
Oct 23, 2025	434.30	438.78	434.30	438.20	438.20	0.74%	139,813
Oct 22, 2025	437.98	438.36	431.00	434.98	434.98	-0.45%	203,215
Oct 21, 2025	438.03	438.34	436.33	436.96	436.96	-0.25%	139,793
Oct 20, 2025	435.89	438.71	435.89	438.07	438.07	0.88%	133,655
Oct 17, 2025	430.02	434.83	428.94	434.27	434.27	0.52%	143,314
Oct 16, 2025	436.04	437.69	429.06	432.04	432.04	-0.47%	223,362
Oct 15, 2025	436.50	438.13	430.00	434.09	434.09	0.55%	195,668
Oct 14, 2025	430.66	435.53	426.26	431.70	431.70	-0.89%	210,465
Oct 13, 2025	433.55	436.20	432.36	435.57	435.57	2.01%	215,309
Oct 10, 2025	440.87	442.48	426.52	426.99	426.99	-3.05%	484,681
Oct 9, 2025	440.97	440.97	438.63	440.42	440.42	0.08%	157,440
Oct 8, 2025	437.23	440.08	437.23	440.08	440.08	0.85%	221,128
Oct 7, 2025	439.35	439.80	434.93	436.39	436.39	-0.51%	194,590
Oct 6, 2025	437.17	439.48	436.30	438.62	438.62	0.34%	204,418
Oct 3, 2025	438.55	439.22	435.25	437.13	437.13	-0.20%	196,943
Oct 2, 2025	439.76	439.98	436.36	437.99	437.99	0.17%	178,427
Oct 1, 2025	432.96	437.95	432.50	437.25	437.25	0.41%	205,137
Sep 30, 2025	433.35	435.63	431.81	435.46	435.46	0.45%	173,096
Sep 29, 2025	434.15	435.66	432.32	433.53	433.53	0.35%	171,129
Sep 26, 2025	431.13	432.15	428.60	432.01	432.01	0.50%	189,646
Sep 25, 2025	429.41	431.62	426.44	429.88	429.88	-0.63%	227,326
Sep 24, 2025	435.55	435.94	430.82	432.59	432.59	-0.53%	190,020
Sep 23, 2025	439.27	439.27	433.92	434.90	434.35	-1.02%	245,444
Sep 22, 2025	435.37	439.70	435.06	439.39	438.83	0.70%	211,008
Sep 19, 2025	435.02	436.65	433.77	436.32	435.76	0.74%	214,085
Sep 18, 2025	433.14	435.27	431.76	433.12	432.57	0.65%	229,462
Sep 17, 2025	431.92	432.45	426.50	430.34	429.79	-0.49%	272,765
Sep 16, 2025	433.90	433.90	431.78	432.47	431.92	-0.21%	179,537
Sep 15, 2025	431.14	433.45	431.14	433.37	432.82	0.95%	272,963
Sep 12, 2025	429.00	430.22	428.27	429.28	428.73	0.13%	157,912