VOOG Stock Prices

Data as of Nov 9, 2026

Last

79.98

Change

+2.10

Open

78.47

Previous

77.88

High

80.31

Low

78.46

Bid

-

Ask

-

Volume

1,621,206

Trades

-

Dividend

0.32

Yield

1.07%

Ex-Div

Mar 22, 2017

Split Date

-

Impl Vol

25.3%

Hist Vol

183.1%

Opt Volume

480

Open Int

8,077

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	78.47	80.31	78.46	79.98	+2.10	1,621,206	480	0.253	1.831
Nov 6, 2026	78.21	79.00	77.78	77.88	+0.70	2,112,043	77	0.292	1.830
Nov 5, 2026	81.27	81.34	77.11	77.18	-4.70	3,124,652	2,517	0.352	1.830
Nov 4, 2026	81.61	82.70	81.47	81.88	+0.99	1,155,978	353	0.191	1.830
Nov 3, 2026	80.42	81.19	80.39	80.89	+0.91	1,047,881	168	0.253	1.830
Nov 2, 2026	81.34	81.98	79.91	79.98	-0.83	2,709,623	206	0.274	1.829
Oct 30, 2026	81.59	81.68	80.02	80.81	-2.20	2,725,371	515	0.222	1.829
Oct 29, 2026	83.12	83.35	82.71	83.01	-1.18	1,625,231	129	0.213	1.829
Oct 28, 2026	84.14	84.35	83.78	84.19	+0.50	2,484,870	62	0.203	1.829
Oct 27, 2026	83.34	83.94	83.04	83.69	+0.76	937,057	294	0.233	1.829
Oct 26, 2026	82.43	83.29	82.32	82.93	+0.89	1,060,057	234	0.214	1.829
Oct 23, 2026	82.00	82.63	81.76	82.04	-0.43	898,097	125	0.214	1.829
Oct 22, 2026	83.53	83.58	82.14	82.47	-2.28	1,340,453	165	0.217	1.830
Oct 21, 2026	84.55	84.94	84.05	84.75	+0.60	844,292	103	0.187	1.829
Oct 20, 2026	83.98	84.81	83.50	84.15	-0.09	956,899	94	0.204	1.829
Oct 19, 2026	84.33	84.86	84.02	84.24	+0.73	1,044,937	648	0.182	1.829
Oct 16, 2026	85.13	85.13	83.18	83.51	-1.66	1,262,541	276	0.234	1.829
Oct 15, 2026	84.19	85.33	83.89	85.17	-0.03	1,555,504	169	0.182	1.829
Oct 14, 2026	86.43	86.63	84.88	85.20	-1.70	1,531,397	181	0.199	1.833
Oct 13, 2026	86.56	87.01	86.52	86.90	-0.02	803,983	146	0.175	1.833
Oct 12, 2026	87.18	87.27	86.82	86.92	-0.37	769,984	1,126	0.166	1.833
Oct 9, 2026	87.21	87.40	86.90	87.29	+0.70	1,207,149	74	0.151	1.833
Oct 8, 2026	87.32	87.57	86.23	86.59	-1.10	1,175,148	249	0.150	1.833
Oct 7, 2026	87.36	87.75	87.05	87.69	-0.12	1,103,250	267	0.143	1.833
Oct 6, 2026	87.88	88.25	87.66	87.81	+0.52	1,271,820	358	0.195	1.833
Oct 5, 2026	86.66	87.53	86.61	87.29	+0.79	1,354,884	248	0.157	1.833
Oct 2, 2026	86.67	87.00	86.24	86.50	+0.00	1,469,701	267	0.148	1.833
Oct 1, 2026	85.87	85.98	85.08	85.69	+0.21	2,497,269	137	0.189	1.830
Sep 30, 2026	85.84	86.37	85.45	85.48	-0.07	2,613,984	166	0.200	1.830
Sep 29, 2026	85.89	85.96	85.29	85.55	+0.09	1,062,798	56	0.177	1.830
Sep 28, 2026	85.84	86.01	85.11	85.46	-0.68	1,148,706	144	0.178	1.830
Sep 25, 2026	85.85	86.20	85.51	86.14	+0.58	1,259,857	93	0.158	1.830
Sep 24, 2026	84.73	85.70	84.73	85.56	+0.10	1,000,902	71	0.171	1.830
Sep 23, 2026	86.27	86.29	85.23	85.46	-0.91	1,267,224	153	0.170	1.830
Sep 22, 2026	86.30	86.60	86.20	86.37	+0.11	1,048,446	343	0.158	1.830
Sep 21, 2026	84.98	86.46	84.87	86.26	+1.91	1,200,420	968	0.161	1.830
Sep 18, 2026	84.21	84.40	83.78	84.35	+0.49	788,100	377	0.132	1.829
Sep 17, 2026	83.89	84.00	83.56	83.86	+1.23	1,134,900	193	0.187	1.829
Sep 16, 2026	83.10	83.45	82.09	82.63	-0.08	996,197	708	0.000	1.829
Sep 15, 2026	83.10	83.17	82.54	82.71	-0.45	766,594	494	0.172	1.829
Sep 14, 2026	82.77	83.49	82.53	83.16	-0.62	1,059,283	623	0.156	1.829
Sep 11, 2026	83.91	84.12	83.73	83.78	+0.71	774,171	104	0.000	1.829
Sep 10, 2026	83.00	83.34	82.83	83.07	-0.69	891,777	44	0.172	1.829
Sep 9, 2026	83.87	83.96	83.53	83.76	-0.32	1,195,474	199	0.180	1.830
Sep 8, 2026	84.50	84.59	83.96	84.08	+0.00	1,050,140	39	0.137	1.830
Sep 4, 2026	84.74	84.90	84.27	84.50	-0.11	899,796	284	0.148	1.826
Sep 3, 2026	83.85	84.77	83.82	84.61	+1.12	944,019	258	0.137	1.826
Sep 2, 2026	83.17	83.71	83.01	83.49	+0.39	920,866	102	0.169	1.826
Sep 1, 2026	83.01	83.58	82.81	83.10	-0.85	1,112,665	240	0.176	1.826
Aug 31, 2026	83.96	84.04	83.58	83.95	-0.22	906,142	79	0.141	1.830
Aug 28, 2026	84.62	85.18	84.06	84.17	-0.45	959,254	201	0.140	1.830
Aug 27, 2026	84.17	84.73	83.88	84.62	+1.28	1,079,183	436	0.158	1.830
Aug 26, 2026	83.38	83.51	83.01	83.34	-0.09	1,036,789	186	0.186	1.829
Aug 25, 2026	83.42	83.69	83.02	83.43	+0.55	832,714	153	0.150	1.830
Aug 24, 2026	83.25	83.29	82.59	82.88	-0.58	1,275,557	509	0.172	1.829
Aug 21, 2026	83.63	83.76	83.21	83.46	+0.29	917,910	612	0.186	1.830
Aug 20, 2026	83.55	83.76	83.04	83.17	-0.61	873,489	291	0.169	1.830
Aug 19, 2026	84.15	84.24	83.44	83.78	-0.18	984,582	101	0.189	1.830
Aug 18, 2026	84.08	84.34	83.80	83.96	-1.09	1,077,894	240	0.188	1.830
Aug 17, 2026	85.50	85.63	85.00	85.05	-0.31	865,853	172	0.272	1.830
Aug 14, 2026	85.79	85.87	85.22	85.36	-0.33	869,881	138	0.164	1.830
Aug 13, 2026	85.33	85.97	85.17	85.69	+0.64	1,384,401	179	0.175	1.830
Aug 12, 2026	85.48	85.55	84.97	85.05	+0.35	891,176	162	0.165	1.830
Aug 11, 2026	85.64	85.64	84.55	84.70	-0.50	1,188,957	105	0.172	1.830
Aug 10, 2026	85.49	85.75	85.11	85.20	-0.22	1,071,450	192	0.184	1.830

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 22, 2017	Mar 28, 2017	0.32	1.30	1.07%
Sep 20, 2016	Sep 26, 2016	0.41	1.65	0.00%
Jun 21, 2016	Jun 27, 2016	0.34	1.36	0.00%
Mar 21, 2016	Mar 28, 2016	0.35	1.41	0.00%
Dec 17, 2015	Dec 23, 2015	0.45	1.79	0.00%
Sep 21, 2015	Sep 25, 2015	0.37	1.50	0.00%
Jun 22, 2015	Jun 26, 2015	0.39	1.54	0.00%
Mar 23, 2015	Mar 27, 2015	0.41	1.66	1.29%
Dec 18, 2014	Dec 24, 2014	0.38	1.51	1.29%
Sep 22, 2014	Sep 26, 2014	0.32	1.28	1.32%
Jun 23, 2014	Jun 27, 2014	0.34	1.36	1.36%
Dec 20, 2013	Dec 27, 2013	0.36	1.44	0.00%

Split History

Split Date	Factor	Announced
No splits on record.