Alphabet-A (NQ: GOOGL )

2,820.91 USD -38.41 (-1.34%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1053 1053 1053 0 -2.55(-0.24%)
Dec 28, 2017 1062 1065 1053 1056 993,954 -4.25(-0.40%)
Dec 27, 2017 1067 1068 1059 1060 1,116,198 -5.65(-0.53%)
Dec 26, 2017 1069 1069 1059 1066 918,757 -3.01(-0.28%)
Dec 22, 2017 1070 1072 1068 1069 889,446 -1.99(-0.19%)
Dec 21, 2017 1075 1078 1069 1071 1,247,663 -2.71(-0.25%)
Dec 20, 2017 1081 1081 1069 1074 1,436,221 -6.22(-0.58%)
Dec 19, 2017 1083 1085 1072 1080 1,291,915 -5.31(-0.49%)
Dec 18, 2017 1076 1086 1070 1085 1,512,740 +13.09(+1.22%)
Dec 15, 2017 1064 1075 1060 1072 3,187,985 +14.53(+1.37%)
Dec 14, 2017 1055 1067 1054 1057 1,545,572 +6.08(+0.58%)
Dec 13, 2017 1052 1055 1047 1051 1,383,948 +2.62(+0.25%)
Dec 12, 2017 1050 1062 1046 1049 1,693,311 -3.20(-0.30%)
Dec 11, 2017 1051 1056 1044 1052 1,162,547 +2.59(+0.25%)
Dec 08, 2017 1052 1056 1046 1049 1,558,472 +4.81(+0.46%)
Dec 07, 2017 1036 1049 1035 1045 1,542,845 +11.85(+1.15%)
Dec 06, 2017 1017 1040 1015 1033 1,381,492 +13.12(+1.29%)
Dec 05, 2017 1011 1037 1002 1020 1,949,320 +7.73(+0.76%)
Dec 04, 2017 1028 1031 1009 1012 1,938,548 -13.20(-1.29%)
Dec 01, 2017 1030 1037 1023 1025 1,888,081 -11.10(-1.07%)
Nov 30, 2017 1040 1044 1030 1036 2,233,669 -1.21(-0.12%)
Nov 29, 2017 1056 1059 1030 1037 2,790,687 -25.91(-2.44%)
Nov 28, 2017 1074 1080 1055 1063 1,820,556 -8.72(-0.81%)
Nov 27, 2017 1059 1073 1055 1072 1,771,271 +15.49(+1.47%)
Nov 24, 2017 1054 1060 1052 1057 825,369 +4.60(+0.44%)
Nov 22, 2017 1051 1055 1047 1052 726,898 +1.62(+0.15%)
Nov 21, 2017 1040 1050 1039 1050 1,109,641 +15.64(+1.51%)
Nov 20, 2017 1036 1039 1033 1035 876,217 -1.23(-0.12%)
Nov 17, 2017 1050 1051 1034 1036 1,335,610 -12.58(-1.20%)
Nov 16, 2017 1039 1052 1038 1048 1,137,667 +12.06(+1.16%)
Nov 15, 2017 1035 1040 1031 1036 905,150 -5.23(-0.50%)
Nov 14, 2017 1038 1042 1029 1042 1,050,384 +0.44(+0.04%)
Nov 13, 2017 1041 1049 1039 1041 940,575 -2.95(-0.28%)
Nov 10, 2017 1044 1047 1041 1044 972,127 -3.57(-0.34%)
Nov 09, 2017 1048 1051 1036 1048 1,792,349 -10.57(-1.00%)
Nov 08, 2017 1050 1063 1047 1058 1,214,470 +5.90(+0.56%)
Nov 07, 2017 1050 1053 1043 1052 1,304,947 +9.71(+0.93%)
Nov 06, 2017 1049 1053 1042 1043 914,248 -7.31(-0.70%)
Nov 03, 2017 1043 1051 1038 1050 1,388,461 +7.02(+0.67%)
Nov 02, 2017 1040 1046 1029 1043 1,334,552 +0.38(+0.04%)
Nov 01, 2017 1036 1048 1034 1043 2,161,753 +9.55(+0.92%)
Oct 31, 2017 1033 1041 1026 1033 1,515,628 -0.09(-0.01%)
Oct 30, 2017 1029 1040 1022 1033 2,340,112 -0.54(-0.05%)
Oct 27, 2017 1031 1064 1027 1034 5,184,143 +42.25(+4.26%)
Oct 26, 2017 998.47 1007 990.47 991.42 2,366,767 -0.04(-0.00%)
Oct 25, 2017 986.27 994.43 977.72 991.46 1,527,920 +2.97(+0.30%)
Oct 24, 2017 986.50 989.26 977.08 988.49 1,444,941 +2.95(+0.30%)
Oct 23, 2017 1005 1006 983.10 985.54 1,638,916 -19.53(-1.94%)
Oct 20, 2017 1007 1009 1002 1005 1,606,031 +3.23(+0.32%)
Oct 19, 2017 1005 1007 997.30 1002 1,714,203 -10.90(-1.08%)
Oct 18, 2017 1011 1016 1005 1013 1,279,700 +1.74(+0.17%)
Oct 17, 2017 1007 1015 1006 1011 1,012,992 +1.65(+0.16%)
Oct 16, 2017 1010 1012 1002 1009 1,070,923 +1.48(+0.15%)
Oct 13, 2017 1009 1015 1007 1008 1,327,632 +2.22(+0.22%)
Oct 12, 2017 1004 1012 1001 1006 1,530,584 +0.00(+0.00%)
Oct 11, 2017 989.04 1008 987.94 1006 1,814,858 +17.85(+1.81%)
Oct 10, 2017 995.30 997.47 981.11 987.80 1,163,356 -4.51(-0.45%)
Oct 09, 2017 995.00 1000 991.50 992.31 1,295,317 -1.33(-0.13%)
Oct 06, 2017 980.00 994.26 978.51 993.64 1,553,033 +8.45(+0.86%)
Oct 05, 2017 972.79 986.51 970.27 985.19 1,780,499 +18.41(+1.90%)
Oct 04, 2017 971.76 974.40 965.61 966.78 1,057,503 -5.30(-0.55%)
Oct 03, 2017 967.56 972.44 962.71 972.08 1,083,848 +4.61(+0.48%)
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.