Skip to main content

Alphabet-A (NQ: GOOGL )

2,174.75 -4.51 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 822.43 822.63 808.00 809.90 2,241,622 -9.66(-1.18%)
Oct 28, 2016 829.94 839.00 817.00 819.56 4,354,884 +2.21(+0.27%)
Oct 27, 2016 823.01 826.58 814.61 817.35 2,971,945 -4.75(-0.58%)
Oct 26, 2016 827.12 827.71 816.43 822.10 1,794,131 -6.45(-0.78%)
Oct 25, 2016 838.50 838.50 825.30 828.55 1,890,512 -7.19(-0.86%)
Oct 24, 2016 830.09 837.94 829.04 835.74 1,447,387 +11.68(+1.42%)
Oct 21, 2016 820.00 824.29 818.31 824.06 1,615,814 +2.43(+0.30%)
Oct 20, 2016 827.56 828.47 820.55 821.63 1,393,304 -5.46(-0.66%)
Oct 19, 2016 824.52 829.81 823.21 827.09 1,499,423 +5.60(+0.68%)
Oct 18, 2016 814.21 828.81 813.33 821.49 2,288,850 +14.65(+1.82%)
Oct 17, 2016 805.99 813.49 803.83 806.84 1,056,342 +2.24(+0.28%)
Oct 14, 2016 807.45 810.09 802.32 804.60 1,111,934 +0.52(+0.06%)
Oct 13, 2016 806.07 806.56 798.71 804.08 1,368,978 -7.69(-0.95%)
Oct 12, 2016 811.96 814.50 808.55 811.77 907,868 +2.20(+0.27%)
Oct 11, 2016 814.17 819.86 807.37 809.57 1,721,547 -4.60(-0.56%)
Oct 10, 2016 803.93 817.38 802.24 814.17 1,495,199 +13.46(+1.68%)
Oct 07, 2016 805.93 805.94 796.82 800.71 1,163,899 -2.37(-0.30%)
Oct 06, 2016 804.08 806.95 800.51 803.08 1,099,340 +1.85(+0.23%)
Oct 05, 2016 806.00 808.50 800.71 801.23 1,211,827 -1.56(-0.19%)
Oct 04, 2016 805.00 806.50 799.67 802.79 1,258,358 +2.41(+0.30%)
Oct 03, 2016 802.55 803.54 796.23 800.38 1,486,625 -3.68(-0.46%)
Sep 30, 2016 803.60 808.00 801.50 804.06 1,626,788 +1.42(+0.18%)
Sep 29, 2016 807.23 813.91 800.86 802.64 1,348,212 -7.42(-0.92%)
Sep 28, 2016 804.08 810.25 802.78 810.06 1,468,860 -0.67(-0.08%)
Sep 27, 2016 801.83 813.49 801.83 810.73 1,356,730 +8.08(+1.01%)
Sep 26, 2016 809.82 810.08 800.45 802.65 1,472,582 -12.31(-1.51%)
Sep 23, 2016 815.14 817.00 812.73 814.96 1,411,673 -0.99(-0.12%)
Sep 22, 2016 810.00 819.06 807.71 815.95 1,759,257 +10.92(+1.36%)
Sep 21, 2016 801.26 805.91 796.03 805.03 1,348,475 +5.25(+0.66%)
Sep 20, 2016 800.00 802.75 798.26 799.78 1,050,041 +4.39(+0.55%)
Sep 19, 2016 801.11 803.99 793.56 795.39 1,149,319 -2.58(-0.32%)
Sep 16, 2016 799.02 799.02 793.62 797.97 2,130,571 -3.26(-0.41%)
Sep 15, 2016 790.01 803.64 788.66 801.23 1,566,283 +10.77(+1.36%)
Sep 14, 2016 787.53 796.33 787.53 790.46 1,313,783 +1.74(+0.22%)
Sep 13, 2016 794.01 795.79 784.33 788.72 1,809,019 -10.10(-1.26%)
Sep 12, 2016 784.52 800.17 783.50 798.82 1,863,657 +10.34(+1.31%)
Sep 09, 2016 798.77 801.75 788.05 788.48 1,887,633 -14.36(-1.79%)
Sep 08, 2016 805.22 808.42 801.01 802.84 1,177,460 -5.15(-0.64%)
Sep 07, 2016 807.93 810.60 803.72 807.99 1,145,637 -0.03(-0.00%)
Sep 06, 2016 798.39 810.89 795.43 808.02 1,989,512 +11.15(+1.40%)
Sep 02, 2016 795.27 796.87 796.87 796.87 1,347,400 +5.47(+0.69%)
Sep 01, 2016 791.98 792.89 786.33 791.40 1,303,390 +1.55(+0.20%)
Aug 31, 2016 789.60 791.57 787.20 789.85 1,071,134 -2.07(-0.26%)
Aug 30, 2016 792.88 798.00 789.47 791.92 1,167,273 -3.90(-0.49%)
Aug 29, 2016 793.05 798.52 790.32 795.82 773,195 +2.60(+0.33%)
Aug 26, 2016 792.49 799.40 789.41 793.22 1,248,881 +1.92(+0.24%)
Aug 25, 2016 792.00 794.72 787.23 791.30 1,202,629 -2.30(-0.29%)
Aug 24, 2016 796.86 798.46 790.76 793.60 1,284,437 -2.99(-0.38%)
Aug 23, 2016 800.48 801.00 796.03 796.59 917,286 -0.36(-0.05%)
Aug 22, 2016 798.51 799.30 794.33 796.95 853,285 -2.70(-0.34%)
Aug 19, 2016 799.79 801.23 796.88 799.65 1,120,763 -3.10(-0.39%)
Aug 18, 2016 805.36 808.00 801.63 802.75 865,160 -2.67(-0.33%)
Aug 17, 2016 800.00 805.63 796.30 805.42 1,066,060 +4.23(+0.53%)
Aug 16, 2016 803.50 804.26 797.00 801.19 1,057,892 -4.77(-0.59%)
Aug 15, 2016 807.21 811.36 804.03 805.96 930,074 -1.09(-0.14%)
Aug 12, 2016 805.09 807.19 803.64 807.05 897,283 -1.15(-0.14%)
Aug 11, 2016 810.47 813.88 806.00 808.20 1,282,094 -0.29(-0.04%)
Aug 10, 2016 807.05 810.88 806.49 808.49 918,222 +1.01(+0.13%)
Aug 09, 2016 804.49 813.33 804.06 807.48 1,607,535 +2.25(+0.28%)
Aug 08, 2016 806.00 807.50 801.69 805.23 1,221,465 -1.70(-0.21%)
Aug 05, 2016 800.11 807.22 797.81 806.93 1,807,271 +9.68(+1.21%)
Aug 04, 2016 798.24 800.20 793.92 797.25 1,076,031 -1.67(-0.21%)
Aug 03, 2016 796.47 799.54 793.02 798.92 1,460,844 -1.20(-0.15%)
Aug 02, 2016 797.33 802.32 794.53 800.12 1,996,054 -0.82(-0.10%)
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.