Alphabet-A (NQ: GOOGL )

2,843.66 USD -78.74 (-2.69%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1034 1038 1018 1019 1,724,161 -12.87(-1.25%)
Apr 27, 2018 1046 1052 1028 1031 2,037,263 -11.86(-1.14%)
Apr 26, 2018 1033 1052 1020 1043 2,543,568 +20.32(+1.99%)
Apr 25, 2018 1030 1036 1017 1023 2,891,830 +0.35(+0.03%)
Apr 24, 2018 1059 1064 1013 1023 6,409,012 -51.17(-4.77%)
Apr 23, 2018 1083 1088 1067 1074 3,472,593 -3.51(-0.33%)
Apr 20, 2018 1084 1095 1072 1077 2,121,692 -12.13(-1.11%)
Apr 19, 2018 1069 1098 1069 1089 1,993,570 +14.06(+1.31%)
Apr 18, 2018 1079 1082 1071 1075 1,555,776 -3.97(-0.37%)
Apr 17, 2018 1061 1085 1057 1079 2,728,902 +33.26(+3.18%)
Apr 16, 2018 1046 1051 1034 1046 1,488,387 +10.06(+0.97%)
Apr 13, 2018 1047 1053 1030 1036 1,270,461 -1.25(-0.12%)
Apr 12, 2018 1031 1045 1026 1037 1,644,464 +12.23(+1.19%)
Apr 11, 2018 1032 1036 1019 1025 1,702,713 -11.44(-1.10%)
Apr 10, 2018 1030 1041 1015 1036 1,835,993 +16.41(+1.61%)
Apr 09, 2018 1020 1045 1019 1020 1,660,752 +10.14(+1.00%)
Apr 06, 2018 1010 2,006,683 -22.69(-2.20%)
Apr 05, 2018 1046 1047 1024 1033 1,759,829 +2.93(+0.28%)
Apr 04, 2018 998.23 1033 996.51 1030 2,535,074 +11.03(+1.08%)
Apr 03, 2018 1016 1025 997.24 1019 2,566,048 +6.05(+0.60%)
Apr 02, 2018 1028 1040 994.25 1013 3,252,986 -24.51(-2.36%)
Mar 29, 2018 1037 1037 1037 0 +31.96(+3.18%)
Mar 28, 2018 1002 1025 984.00 1005 3,884,067 -1.76(-0.17%)
Mar 27, 2018 1064 1065 997.62 1007 3,040,297 -47.15(-4.47%)
Mar 26, 2018 1051 1059 1011 1054 3,299,094 +27.54(+2.68%)
Mar 23, 2018 1051 1067 1025 1027 2,493,971 -26.60(-2.53%)
Mar 22, 2018 1080 1084 1050 1053 3,464,022 -40.85(-3.73%)
Mar 21, 2018 1093 1109 1088 1094 2,244,481 -1.80(-0.16%)
Mar 20, 2018 1098 1106 1082 1096 2,729,742 -4.27(-0.39%)
Mar 19, 2018 1118 1119 1089 1100 3,182,477 -34.35(-3.03%)
Mar 16, 2018 1155 1157 1131 1134 2,932,759 -16.19(-1.41%)
Mar 15, 2018 1150 1162 1136 1151 1,669,020 +1.72(+0.15%)
Mar 14, 2018 1146 1160 1142 1149 2,093,477 +8.98(+0.79%)
Mar 13, 2018 1172 1178 1135 1140 2,156,534 -26.02(-2.23%)
Mar 12, 2018 1165 1178 1159 1166 2,214,779 +5.09(+0.44%)
Mar 09, 2018 1140 1161 1134 1161 2,133,087 +31.46(+2.79%)
Mar 08, 2018 1117 1131 1117 1129 1,674,223 +14.34(+1.29%)
Mar 07, 2018 1116 1115 1,536,557 +14.14(+1.28%)
Mar 06, 2018 1102 1106 1094 1101 1,163,456 +6.14(+0.56%)
Mar 05, 2018 1078 1101 1072 1095 1,432,314 +10.62(+0.98%)
Mar 02, 2018 1058 1087 1050 1084 2,508,145 +12.73(+1.19%)
Mar 01, 2018 1110 1111 1067 1071 2,765,279 -32.51(-2.94%)
Feb 28, 2018 1122 1128 1103 1104 2,456,504 -13.59(-1.22%)
Feb 27, 2018 1144 1144 1117 1118 2,147,539 -26.19(-2.29%)
Feb 26, 2018 1132 1144 1129 1144 1,544,928 +15.61(+1.38%)
Feb 23, 2018 1119 1129 1108 1128 1,264,638 +18.19(+1.64%)
Feb 22, 2018 1105 1110 1,400,235 -3.85(-0.35%)
Feb 21, 2018 1109 1136 1108 1114 2,073,086 +10.16(+0.92%)
Feb 20, 2018 1093 1116 1090 1104 1,687,099 +8.09(+0.74%)
Feb 16, 2018 1096 1096 1096 0 +4.14(+0.38%)
Feb 15, 2018 1083 1094 1073 1091 1,869,493 +18.66(+1.74%)
Feb 14, 2018 1054 1075 1050 1073 2,064,639 +18.56(+1.76%)
Feb 13, 2018 1050 1061 1047 1054 1,576,066 -0.42(-0.04%)
Feb 12, 2018 1057 1066 1045 1055 2,811,077 +8.29(+0.79%)
Feb 09, 2018 1026 1052 997.00 1046 4,917,970 +38.56(+3.83%)
Feb 08, 2018 1060 1064 1005 1008 3,332,303 -47.70(-4.52%)
Feb 07, 2018 1087 1055 1055 2,590,786 -29.02(-2.68%)
Feb 06, 2018 1034 1087 1030 1084 3,812,540 +10.48(+0.98%)
Feb 05, 2018 1101 1113 1057 1074 4,155,961 -45.24(-4.04%)
Feb 02, 2018 1127 1131 1111 1119 5,892,122 -62.39(-5.28%)
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.