VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.96	85.00	84.05	84.21	-	-0.91%	817,479
Jun 2, 2026	85.03	85.34	84.65	84.98	84.98	-0.15%	2,008,064
Jun 1, 2026	84.55	85.35	84.45	85.11	85.11	0.90%	3,405,225
May 29, 2026	84.08	84.63	83.94	84.35	84.35	0.52%	1,604,070
May 28, 2026	83.03	84.00	82.94	83.91	83.91	0.94%	1,362,939
May 27, 2026	83.22	83.23	82.68	83.13	83.13	-0.01%	1,326,151
May 26, 2026	82.80	83.40	82.71	83.14	83.14	1.25%	1,542,491
May 22, 2026	82.55	82.75	82.05	82.11	82.11	-0.01%	1,237,152
May 21, 2026	81.67	82.54	81.43	82.12	82.12	0.21%	1,605,154
May 20, 2026	81.21	82.00	80.88	81.95	81.95	1.41%	1,485,936
May 19, 2026	81.11	81.45	80.44	80.81	80.81	-1.00%	1,536,617
May 18, 2026	82.32	82.38	80.94	81.63	81.63	-0.68%	1,594,304
May 15, 2026	82.51	82.97	81.85	82.19	82.19	-1.56%	1,542,968
May 14, 2026	82.70	83.60	82.62	83.49	83.49	1.18%	1,455,229
May 13, 2026	81.81	82.77	81.21	82.52	82.52	1.10%	1,452,113
May 12, 2026	81.50	81.73	80.54	81.62	81.62	-0.29%	1,353,187
May 11, 2026	81.26	82.19	81.23	81.86	81.86	0.28%	1,565,557
May 8, 2026	81.03	81.64	80.98	81.63	81.63	1.28%	1,258,824
May 7, 2026	81.03	81.37	80.37	80.60	80.60	-0.16%	1,467,265
May 6, 2026	79.75	80.81	79.62	80.73	80.73	2.24%	1,572,096
May 5, 2026	78.94	79.18	78.77	78.96	78.96	0.77%	1,090,184
May 4, 2026	78.51	78.78	77.83	78.36	78.36	-0.13%	1,186,833
May 1, 2026	78.30	78.84	78.20	78.46	78.46	0.55%	1,533,109
Apr 30, 2026	77.96	78.17	76.81	78.03	78.03	0.77%	1,945,355
Apr 29, 2026	77.54	77.69	76.97	77.43	77.43	-0.24%	1,196,163
Apr 28, 2026	77.44	77.79	77.11	77.62	77.62	-0.98%	1,525,320
Apr 27, 2026	77.86	78.43	77.60	78.39	78.39	0.51%	1,345,191
Apr 24, 2026	77.09	78.10	76.93	77.99	77.99	1.54%	1,538,246
Apr 23, 2026	77.25	77.59	76.05	76.81	76.81	-1.02%	2,045,584
Apr 22, 2026	76.89	77.62	76.74	77.60	77.60	1.77%	1,586,935
Apr 21, 2026	77.25	77.27	76.05	76.25	76.25	-0.64%	1,969,191
Apr 20, 2026	76.94	77.04	76.24	76.74	76.74	-0.50%	1,462,506
Apr 17, 2026	76.73	77.33	76.66	77.13	77.13	1.40%	1,868,256
Apr 16, 2026	76.10	76.25	75.52	76.06	76.06	0.18%	1,460,514
Apr 15, 2026	75.14	75.96	75.05	75.93	75.93	1.31%	1,676,274
Apr 14, 2026	73.89	74.95	73.82	74.95	74.95	2.07%	1,754,058
Apr 13, 2026	72.27	73.43	72.16	73.43	73.43	1.22%	1,437,786
Apr 10, 2026	72.44	72.88	72.39	72.54	72.54	0.52%	1,174,824
Apr 9, 2026	71.62	72.30	71.27	72.17	72.17	0.79%	1,251,912
Apr 8, 2026	72.14	72.33	71.13	71.60	71.60	3.01%	2,261,808
Apr 7, 2026	69.02	69.56	68.25	69.51	69.51	0.44%	1,354,926
Apr 6, 2026	68.99	69.33	68.83	69.21	69.21	0.42%	1,770,186
Apr 2, 2026	67.60	69.08	67.31	68.92	68.92	0.12%	1,255,806
Apr 1, 2026	68.60	69.37	68.46	68.84	68.84	1.30%	2,171,268
Mar 31, 2026	66.15	68.08	66.08	67.95	67.95	4.02%	1,693,608
Mar 30, 2026	66.45	66.50	64.99	65.32	65.32	-0.80%	1,508,070
Mar 27, 2026	66.85	66.86	65.71	65.85	65.85	-2.08%	2,441,886
Mar 26, 2026	68.57	68.66	67.21	67.25	67.25	-2.85%	2,078,070
Mar 25, 2026	69.50	69.77	69.07	69.22	69.22	0.59%	1,091,004
Mar 24, 2026	69.00	69.22	68.64	68.82	68.82	-0.94%	1,217,622