Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-A (NQ: GOOGL )

178.35 -2.40 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 162.40 163.44 161.48 163.16 22,153,578 +1.60(+0.99%)
Aug 29, 2024 164.09 165.75 160.04 161.57 19,721,150 -1.07(-0.66%)
Aug 28, 2024 164.82 165.38 161.31 162.63 16,410,801 -1.83(-1.11%)
Aug 27, 2024 165.62 166.22 164.24 164.46 11,864,131 -1.48(-0.89%)
Aug 26, 2024 166.16 167.33 164.24 165.94 14,200,777 +0.54(+0.33%)
Aug 23, 2024 164.50 165.96 163.61 165.40 13,974,579 +1.82(+1.11%)
Aug 22, 2024 167.04 167.37 163.09 163.58 22,515,252 -2.05(-1.24%)
Aug 21, 2024 164.93 166.63 164.45 165.63 22,926,442 -1.33(-0.80%)
Aug 20, 2024 166.68 168.42 166.60 166.96 18,353,478 +0.51(+0.31%)
Aug 19, 2024 165.06 166.47 164.04 166.45 22,586,600 +3.71(+2.28%)
Aug 16, 2024 161.26 164.84 160.92 162.74 24,240,960 +1.66(+1.03%)
Aug 15, 2024 160.29 161.42 159.40 161.09 31,547,730 +0.93(+0.58%)
Aug 14, 2024 162.19 163.00 157.50 160.16 40,646,980 -3.78(-2.31%)
Aug 13, 2024 163.19 164.51 162.75 163.94 18,549,574 +1.87(+1.15%)
Aug 12, 2024 164.13 164.68 161.63 162.07 15,908,966 -1.38(-0.84%)
Aug 09, 2024 159.80 163.57 158.85 163.45 28,640,398 +1.64(+1.01%)
Aug 08, 2024 160.30 163.47 160.00 161.81 25,601,466 +3.09(+1.94%)
Aug 07, 2024 161.04 162.76 158.26 158.73 25,140,900 +0.65(+0.41%)
Aug 06, 2024 159.12 160.36 156.20 158.08 49,016,508 -0.96(-0.60%)
Aug 05, 2024 155.29 164.21 154.72 159.04 53,673,920 -7.40(-4.45%)
Aug 02, 2024 166.22 168.29 164.45 166.44 29,208,446 -4.09(-2.40%)
Aug 01, 2024 170.02 173.82 168.66 170.53 24,551,896 -0.78(-0.45%)
Jul 31, 2024 173.01 174.01 169.78 171.31 25,741,484 +1.25(+0.73%)
Jul 30, 2024 170.01 171.00 168.22 170.06 18,969,114 +0.76(+0.45%)
Jul 29, 2024 168.61 170.20 167.77 169.31 20,302,680 +2.53(+1.51%)
Jul 26, 2024 166.93 167.87 163.84 166.78 41,392,992 -0.28(-0.17%)
Jul 25, 2024 172.29 173.19 166.97 167.06 45,150,560 -5.34(-3.10%)
Jul 24, 2024 173.37 175.96 171.59 172.40 49,632,180 -9.15(-5.04%)
Jul 23, 2024 181.81 183.37 181.30 181.55 36,318,100 +0.12(+0.07%)
Jul 22, 2024 180.35 182.46 179.99 181.43 24,141,168 +4.00(+2.26%)
Jul 19, 2024 178.64 180.05 176.90 177.43 18,909,350 -0.03(-0.02%)
Jul 18, 2024 181.69 182.26 176.24 177.46 25,340,586 -3.32(-1.84%)
Jul 17, 2024 182.72 183.31 179.66 180.78 20,754,522 -2.90(-1.58%)
Jul 16, 2024 187.11 188.43 183.13 183.68 18,350,552 -2.61(-1.40%)
Jul 15, 2024 184.68 187.99 184.68 186.28 16,485,954 +1.46(+0.79%)
Jul 12, 2024 184.84 186.86 184.25 184.82 22,929,770 -0.50(-0.27%)
Jul 11, 2024 189.60 190.61 184.84 185.32 25,633,542 -5.60(-2.93%)
Jul 10, 2024 188.90 191.50 188.78 190.93 15,965,993 +2.20(+1.16%)
Jul 09, 2024 190.06 191.11 188.47 188.73 15,151,652 -0.05(-0.03%)
Jul 08, 2024 189.64 189.92 187.53 188.78 21,054,590 -1.57(-0.82%)
Jul 05, 2024 185.60 190.61 185.55 190.35 21,054,256 +4.77(+2.57%)
Jul 03, 2024 184.60 185.84 183.76 185.57 10,262,471 +0.58(+0.31%)
Jul 02, 2024 181.81 185.32 181.32 185.00 17,390,322 +2.25(+1.23%)
Jul 01, 2024 182.79 183.64 181.06 182.75 16,024,575 +0.84(+0.46%)
Jun 28, 2024 184.08 184.88 181.72 181.91 29,195,426 -3.25(-1.76%)
Jun 27, 2024 183.94 185.80 183.78 185.16 18,873,326 +1.53(+0.83%)
Jun 26, 2024 182.39 184.26 182.24 183.64 19,897,740 -0.15(-0.08%)
Jun 25, 2024 179.38 184.05 179.18 183.79 23,251,420 +4.80(+2.68%)
Jun 24, 2024 179.92 180.65 178.43 178.98 18,313,750 -0.41(-0.23%)
Jun 21, 2024 176.76 180.61 176.38 179.39 58,801,812 +3.33(+1.89%)
Jun 20, 2024 175.14 177.06 174.76 176.07 20,207,310 +1.21(+0.69%)
Jun 18, 2024 176.91 177.15 173.87 174.86 21,899,184 -2.15(-1.21%)
Jun 17, 2024 175.23 178.12 174.58 177.00 19,899,678 +0.45(+0.25%)
Jun 14, 2024 173.99 176.83 173.92 176.56 18,087,900 +1.63(+0.93%)
Jun 13, 2024 175.88 176.51 174.65 174.93 20,971,804 -2.63(-1.48%)
Jun 12, 2024 178.01 180.17 175.88 177.55 27,907,620 +1.17(+0.66%)
Jun 11, 2024 175.99 176.61 173.54 176.39 21,555,494 +1.61(+0.92%)
Jun 10, 2024 174.74 176.82 172.53 174.78 23,793,936 +0.75(+0.43%)
Jun 07, 2024 176.61 177.43 173.87 174.03 19,710,166 -2.26(-1.28%)
Jun 06, 2024 175.47 176.71 175.32 176.29 23,299,792 +1.32(+0.75%)
Jun 05, 2024 174.77 176.21 173.50 174.98 22,118,098 +1.62(+0.93%)
Jun 04, 2024 172.85 173.42 171.47 173.36 26,942,766 +0.62(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.