Alphabet-A (NQ: GOOGL )

2,827.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 704.12 712.11 704.12 707.88 2,913,898 +2.82(+0.40%)
Apr 28, 2016 723.29 729.22 703.20 705.06 3,128,977 -16.40(-2.27%)
Apr 27, 2016 725.32 727.15 709.08 721.46 3,312,655 -3.91(-0.54%)
Apr 26, 2016 744.42 745.59 720.32 725.37 2,791,627 -16.84(-2.27%)
Apr 25, 2016 735.35 744.88 735.10 742.21 2,471,827 +4.44(+0.60%)
Apr 22, 2016 743.91 753.92 730.37 737.77 7,039,948 -42.23(-5.41%)
Apr 21, 2016 777.31 781.68 771.55 780.00 3,866,130 +5.08(+0.66%)
Apr 20, 2016 779.16 779.66 771.27 774.92 1,712,901 -1.33(-0.17%)
Apr 19, 2016 790.50 790.95 770.27 776.25 2,197,564 -11.43(-1.45%)
Apr 18, 2016 780.19 788.55 777.61 787.68 1,676,084 +7.68(+0.98%)
Apr 15, 2016 775.50 780.93 774.93 780.00 1,585,584 +4.61(+0.59%)
Apr 14, 2016 775.36 779.61 773.22 775.39 1,349,460 +3.48(+0.45%)
Apr 13, 2016 770.31 775.75 764.59 771.91 1,771,279 +7.59(+0.99%)
Apr 12, 2016 758.43 764.92 751.57 764.32 1,369,124 +6.78(+0.90%)
Apr 11, 2016 765.45 767.22 757.34 757.54 1,588,258 -1.93(-0.25%)
Apr 08, 2016 765.87 767.13 755.77 759.47 1,171,867 -0.65(-0.09%)
Apr 07, 2016 765.32 769.36 757.51 760.12 1,274,592 -7.95(-1.04%)
Apr 06, 2016 757.84 768.42 756.30 768.07 1,264,619 +9.50(+1.25%)
Apr 05, 2016 758.13 762.87 755.60 758.57 1,223,879 -6.55(-0.86%)
Apr 04, 2016 769.51 772.44 761.78 765.12 1,346,374 -4.55(-0.59%)
Apr 01, 2016 757.16 770.04 755.20 769.67 1,583,698 +6.77(+0.89%)
Mar 31, 2016 768.34 769.08 758.25 762.90 1,627,382 -5.44(-0.71%)
Mar 30, 2016 768.21 777.31 767.58 768.34 2,019,327 +2.45(+0.32%)
Mar 29, 2016 753.68 767.18 748.29 765.89 2,002,661 +12.61(+1.67%)
Mar 28, 2016 756.17 758.30 752.04 753.28 1,083,261 -1.56(-0.21%)
Mar 24, 2016 751.20 754.84 754.84 754.84 1,555,800 -2.72(-0.36%)
Mar 23, 2016 763.35 765.39 756.03 757.56 1,233,742 -2.49(-0.33%)
Mar 22, 2016 758.44 765.00 757.88 760.05 1,104,674 -2.11(-0.28%)
Mar 21, 2016 753.91 763.19 751.34 762.16 1,438,585 +6.75(+0.89%)
Mar 18, 2016 761.63 762.14 751.82 755.41 2,811,518 -3.07(-0.40%)
Mar 17, 2016 757.65 765.33 757.36 758.48 2,228,077 +1.12(+0.15%)
Mar 16, 2016 749.05 759.00 746.50 757.36 1,464,088 +6.79(+0.90%)
Mar 15, 2016 746.02 753.01 742.84 750.57 1,490,913 +0.33(+0.04%)
Mar 14, 2016 744.97 754.26 743.66 750.24 1,640,866 +5.37(+0.72%)
Mar 11, 2016 739.95 744.90 736.70 744.87 1,768,995 +12.70(+1.73%)
Mar 10, 2016 727.79 736.54 723.29 732.17 2,230,353 +6.76(+0.93%)
Mar 09, 2016 715.16 726.24 712.66 725.41 1,977,106 +11.88(+1.66%)
Mar 08, 2016 708.39 722.25 704.00 713.53 2,625,856 +0.73(+0.10%)
Mar 07, 2016 725.15 727.21 705.14 712.80 3,087,046 -17.42(-2.39%)
Mar 04, 2016 734.80 735.00 725.62 730.22 2,425,750 -1.37(-0.19%)
Mar 03, 2016 739.48 741.00 729.63 731.59 2,026,099 -7.89(-1.07%)
Mar 02, 2016 742.87 743.12 733.25 739.48 1,814,543 -2.69(-0.36%)
Mar 01, 2016 721.30 742.33 718.64 742.17 3,004,559 +24.95(+3.48%)
Feb 29, 2016 721.00 730.60 716.84 717.22 2,249,958 -7.64(-1.05%)
Feb 26, 2016 733.60 736.16 721.94 724.86 2,123,690 -4.26(-0.58%)
Feb 25, 2016 722.93 729.51 713.23 729.12 1,807,079 +8.22(+1.14%)
Feb 24, 2016 710.61 721.22 702.02 720.90 1,851,394 +3.61(+0.50%)
Feb 23, 2016 726.10 730.90 715.67 717.29 2,063,074 -11.76(-1.61%)
Feb 22, 2016 729.51 734.84 723.45 729.05 1,875,472 +6.94(+0.96%)
Feb 19, 2016 715.90 724.03 713.12 722.11 1,745,940 +4.60(+0.64%)
Feb 18, 2016 733.96 736.00 715.62 717.51 2,363,776 -14.46(-1.98%)
Feb 17, 2016 727.00 733.76 716.61 731.97 2,457,352 +14.33(+2.00%)
Feb 16, 2016 718.65 722.88 710.18 717.64 2,171,162 +10.75(+1.52%)
Feb 12, 2016 712.21 706.89 706.89 706.89 2,326,900 +0.53(+0.08%)
Feb 11, 2016 696.34 712.32 691.19 706.36 3,246,165 -0.49(-0.07%)
Feb 10, 2016 711.79 723.22 705.39 706.85 3,013,694 +5.83(+0.83%)
Feb 09, 2016 692.95 720.96 688.50 701.02 4,212,708 -3.14(-0.45%)
Feb 08, 2016 687.68 704.52 682.01 704.16 4,468,265 +0.40(+0.06%)
Feb 05, 2016 725.50 726.72 700.14 703.76 5,477,821 -26.27(-3.60%)
Feb 04, 2016 744.59 745.24 722.60 730.03 5,242,853 -19.35(-2.58%)
Feb 03, 2016 786.28 791.43 736.26 749.38 6,554,394 -31.53(-4.04%)
Feb 02, 2016 800.50 810.35 780.60 780.91 6,787,134 +10.14(+1.32%)
Feb 01, 2016 771.26 777.59 761.38 770.77 5,535,967 +9.42(+1.24%)
Jan 29, 2016 748.96 765.10 744.20 761.35 3,790,395 +13.05(+1.74%)
Jan 28, 2016 738.19 751.16 730.61 748.30 3,102,798 +30.72(+4.28%)
Jan 27, 2016 735.89 735.89 713.45 717.58 2,115,419 -16.21(-2.21%)
Jan 26, 2016 735.21 739.46 726.97 733.79 1,546,013 +0.17(+0.02%)
Jan 25, 2016 743.84 752.46 732.50 733.62 2,266,530 -11.84(-1.59%)
Jan 22, 2016 742.00 748.56 740.50 745.46 2,357,315 +18.79(+2.59%)
Jan 21, 2016 720.17 737.67 711.47 726.67 2,596,111 +8.11(+1.13%)
Jan 20, 2016 705.90 726.95 687.78 718.56 4,121,836 -0.52(-0.07%)
Jan 19, 2016 720.15 725.35 709.85 719.08 2,435,874 +8.59(+1.21%)
Jan 15, 2016 709.99 710.49 710.49 710.49 3,777,800 -20.90(-2.86%)
Jan 14, 2016 724.44 739.89 705.00 731.39 2,777,688 +11.82(+1.64%)
Jan 13, 2016 749.34 753.00 716.78 719.57 2,585,832 -25.77(-3.46%)
Jan 12, 2016 740.75 748.34 736.43 745.34 2,340,440 +12.27(+1.67%)
Jan 11, 2016 731.95 735.08 719.56 733.07 2,544,025 +2.16(+0.30%)
Jan 08, 2016 747.80 750.12 728.92 730.91 2,375,348 -10.09(-1.36%)
Jan 07, 2016 746.49 755.31 735.28 741.00 3,155,395 -18.33(-2.41%)
Jan 06, 2016 750.37 765.73 748.00 759.33 2,410,066 -2.20(-0.29%)
Jan 05, 2016 764.10 769.20 755.65 761.53 2,257,876 +2.09(+0.28%)
Jan 04, 2016 762.20 762.20 747.54 759.44 3,368,761 -18.57(-2.39%)
Dec 31, 2015 787.82 778.01 778.01 778.01 1,629,300 -12.29(-1.56%)
Dec 30, 2015 793.96 796.46 787.20 790.30 1,427,986 -3.66(-0.46%)
Dec 29, 2015 786.99 798.69 786.20 793.96 1,920,850 +11.72(+1.50%)
Dec 28, 2015 770.00 782.82 767.73 782.24 1,557,079 +16.40(+2.14%)
Dec 24, 2015 768.52 765.84 765.84 765.84 520,600 -2.67(-0.35%)
Dec 23, 2015 770.69 771.90 757.65 768.51 1,529,524 +1.38(+0.18%)
Dec 22, 2015 764.27 770.34 761.20 767.13 1,815,915 +6.33(+0.83%)
Dec 21, 2015 763.05 766.35 754.15 760.80 1,741,790 +3.95(+0.52%)
Dec 18, 2015 767.23 774.14 756.59 756.85 3,389,702 -12.98(-1.69%)
Dec 17, 2015 781.16 781.59 769.30 769.83 1,825,334 -6.76(-0.87%)
Dec 16, 2015 766.57 781.50 757.04 776.59 2,651,808 +16.50(+2.17%)
Dec 15, 2015 767.79 774.75 758.00 760.09 2,469,187 -2.45(-0.32%)
Dec 14, 2015 751.26 764.15 736.26 762.54 2,706,954 +12.12(+1.62%)
Dec 11, 2015 749.00 757.44 748.65 750.42 2,159,164 -9.62(-1.27%)
Dec 10, 2015 763.59 766.07 755.00 760.04 1,622,533 -2.51(-0.33%)
Dec 09, 2015 771.10 776.09 752.01 762.55 2,326,234 -12.59(-1.62%)
Dec 08, 2015 764.50 778.65 762.52 775.14 1,554,121 +2.15(+0.28%)
Dec 07, 2015 780.06 781.00 766.72 772.99 1,831,237 -6.22(-0.80%)
Dec 04, 2015 769.71 782.42 765.51 779.21 2,489,998 +11.01(+1.43%)
Dec 03, 2015 780.56 784.48 762.45 768.20 2,096,407 -9.65(-1.24%)
Dec 02, 2015 785.25 793.05 776.43 777.85 2,341,741 -5.94(-0.76%)
Dec 01, 2015 766.94 785.00 765.95 783.79 2,019,554 +20.94(+2.74%)
Nov 30, 2015 771.87 775.03 761.12 762.85 1,673,772 -9.12(-1.18%)
Nov 27, 2015 769.16 774.00 767.00 771.97 722,320 +2.71(+0.35%)
Nov 25, 2015 771.69 769.26 769.26 769.26 1,180,600 -0.37(-0.05%)
Nov 24, 2015 772.96 775.99 758.11 769.63 2,393,843 -7.07(-0.91%)
Nov 23, 2015 777.47 782.90 773.51 776.70 1,732,345 -0.30(-0.04%)
Nov 20, 2015 769.30 779.32 764.10 777.00 2,773,944 +17.06(+2.24%)
Nov 19, 2015 759.78 763.23 757.23 759.94 1,403,848 -0.07(-0.01%)
Nov 18, 2015 749.57 761.10 747.81 760.01 1,813,016 +14.03(+1.88%)
Nov 17, 2015 752.47 754.95 744.05 745.98 1,943,120 -4.44(-0.59%)
Nov 16, 2015 740.21 751.71 734.33 750.42 2,532,292 +10.35(+1.40%)
Nov 13, 2015 754.04 755.33 739.47 740.07 2,409,363 -16.46(-2.18%)
Nov 12, 2015 760.18 765.80 755.86 756.53 1,770,659 -8.72(-1.14%)
Nov 11, 2015 762.38 769.08 759.75 765.25 2,095,447 +6.99(+0.92%)
Nov 10, 2015 753.48 760.60 748.41 758.26 1,489,908 +3.49(+0.46%)
Nov 09, 2015 758.52 763.30 749.11 754.77 1,776,688 -6.83(-0.90%)
Nov 06, 2015 759.39 763.02 755.03 761.60 1,677,199 +0.93(+0.12%)
Nov 05, 2015 758.81 766.35 757.47 760.67 2,273,821 +5.36(+0.71%)
Nov 04, 2015 749.90 759.90 749.20 755.31 2,089,021 +6.49(+0.87%)
Nov 03, 2015 745.43 751.70 741.16 748.82 1,814,980 +1.08(+0.14%)
Nov 02, 2015 737.88 748.18 731.45 747.74 1,995,417 +10.35(+1.40%)
Oct 30, 2015 745.56 746.31 736.53 737.39 1,999,161 -7.46(-1.00%)
Oct 29, 2015 736.63 746.79 735.16 744.85 1,825,718 +7.93(+1.08%)
Oct 28, 2015 733.00 737.37 727.27 736.92 1,979,806 +4.10(+0.56%)
Oct 27, 2015 726.57 735.96 724.14 732.82 1,938,805 +1.70(+0.23%)
Oct 26, 2015 720.02 734.95 720.02 731.12 2,438,847 +11.79(+1.64%)
Oct 23, 2015 750.06 752.50 717.94 719.33 6,336,319 +38.19(+5.61%)
Oct 22, 2015 675.44 688.05 671.70 681.14 4,419,185 +9.34(+1.39%)
Oct 21, 2015 683.21 684.90 670.70 671.80 1,608,193 -8.20(-1.21%)
Oct 20, 2015 697.89 698.00 673.68 680.00 2,621,704 -19.95(-2.85%)
Oct 19, 2015 694.00 700.24 692.21 699.95 1,508,423 +4.63(+0.67%)
Oct 16, 2015 695.40 696.22 689.10 695.32 1,815,759 +2.30(+0.33%)
Oct 15, 2015 685.25 694.16 684.39 693.02 2,357,614 +12.61(+1.85%)
Oct 14, 2015 683.73 690.04 678.91 680.41 1,564,517 -2.76(-0.40%)
Oct 13, 2015 674.26 688.46 673.11 683.17 2,121,678 +6.74(+1.00%)
Oct 12, 2015 669.19 677.98 667.24 676.43 1,334,225 +5.19(+0.77%)
Oct 09, 2015 667.49 674.09 662.36 671.24 1,606,178 +4.24(+0.64%)
Oct 08, 2015 669.45 671.89 654.49 667.00 1,965,397 -3.00(-0.45%)
Oct 07, 2015 677.40 678.74 658.11 670.00 2,217,672 -1.64(-0.24%)
Oct 06, 2015 669.35 678.80 663.08 671.64 2,157,389 -0.04(-0.01%)
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.