Skip to main content

Alphabet-A (NQ: GOOGL )

120.05 +0.50 (+0.42%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 121.99 122.26 121.36 122.09 24,466,260 -0.18(-0.15%)
Jun 29, 2021 122.67 123.02 121.69 122.27 23,096,940 -0.26(-0.22%)
Jun 28, 2021 122.68 122.78 121.41 122.54 28,534,580 +0.03(+0.02%)
Jun 25, 2021 122.00 122.63 121.56 122.51 34,596,380 +0.01(+0.01%)
Jun 24, 2021 122.70 123.06 122.30 122.50 21,362,460 +0.37(+0.31%)
Jun 23, 2021 122.09 123.09 121.83 122.13 19,149,760 -0.20(-0.17%)
Jun 22, 2021 121.75 122.40 121.06 122.33 22,382,460 +0.52(+0.43%)
Jun 21, 2021 120.50 122.00 119.90 121.81 27,407,400 +1.70(+1.42%)
Jun 18, 2021 121.48 121.60 120.02 120.11 46,115,200 -1.63(-1.34%)
Jun 17, 2021 120.70 122.52 120.50 121.74 25,846,620 +0.97(+0.80%)
Jun 16, 2021 121.57 121.89 119.47 120.77 26,442,020 -0.65(-0.53%)
Jun 15, 2021 122.45 122.78 121.06 121.42 21,551,680 -1.03(-0.84%)
Jun 14, 2021 121.61 122.45 120.90 122.44 22,089,960 +0.93(+0.77%)
Jun 11, 2021 122.00 122.09 120.95 121.51 21,958,140 -0.25(-0.20%)
Jun 10, 2021 120.35 121.80 120.19 121.76 25,905,880 +1.36(+1.13%)
Jun 09, 2021 120.57 120.64 119.84 120.40 17,934,460 +0.48(+0.40%)
Jun 08, 2021 120.60 120.98 119.74 119.92 24,234,160 -0.19(-0.16%)
Jun 07, 2021 119.47 120.23 119.05 120.11 24,113,840 +0.44(+0.36%)
Jun 04, 2021 118.46 119.95 118.12 119.68 24,458,200 +2.30(+1.96%)
Jun 03, 2021 117.29 117.85 116.48 117.38 18,694,460 -1.15(-0.97%)
Jun 02, 2021 119.46 119.68 117.62 118.53 21,159,960 -0.53(-0.44%)
Jun 01, 2021 118.72 119.28 117.71 119.06 23,357,220 +1.22(+1.03%)
May 28, 2021 118.72 118.80 117.64 117.84 21,490,800 -0.29(-0.25%)
May 27, 2021 119.45 119.45 117.81 118.13 35,221,800 -0.88(-0.74%)
May 26, 2021 118.33 119.45 118.32 119.02 21,567,220 +0.87(+0.74%)
May 25, 2021 118.60 119.20 117.75 118.14 22,398,480 +0.09(+0.08%)
May 24, 2021 115.74 118.28 115.60 118.05 31,829,040 +3.35(+2.92%)
May 21, 2021 115.87 115.94 114.47 114.71 40,631,800 -0.64(-0.56%)
May 20, 2021 114.55 115.60 114.18 115.35 32,345,100 +1.77(+1.56%)
May 19, 2021 111.70 113.75 111.27 113.58 23,665,940 +0.45(+0.40%)
May 18, 2021 115.12 115.38 113.11 113.12 22,189,960 -1.32(-1.16%)
May 17, 2021 113.18 114.49 112.78 114.45 21,589,080 +0.53(+0.46%)
May 14, 2021 112.93 114.24 112.50 113.92 31,996,580 +2.47(+2.21%)
May 13, 2021 111.31 111.97 110.34 111.45 33,211,200 +1.44(+1.31%)
May 12, 2021 111.31 112.40 109.68 110.01 46,367,100 -3.49(-3.07%)
May 11, 2021 111.99 114.01 111.70 113.50 34,161,140 -1.08(-0.95%)
May 10, 2021 116.41 116.55 114.23 114.59 30,907,620 -3.01(-2.56%)
May 07, 2021 118.19 118.56 117.31 117.60 28,897,240 +0.73(+0.62%)
May 06, 2021 115.32 116.87 114.65 116.87 25,183,960 +1.13(+0.98%)
May 05, 2021 116.43 116.75 115.41 115.74 26,621,480 +0.40(+0.34%)
May 04, 2021 115.68 116.25 112.83 115.34 44,812,520 -1.81(-1.55%)
May 03, 2021 118.25 119.08 116.78 117.15 28,241,640 -0.52(-0.44%)
Apr 30, 2021 118.40 119.09 117.33 117.67 44,856,000 -1.96(-1.64%)
Apr 29, 2021 119.46 120.21 118.69 119.64 41,188,140 +1.69(+1.43%)
Apr 28, 2021 119.62 121.57 117.66 117.95 81,094,040 +3.40(+2.97%)
Apr 27, 2021 115.88 115.92 114.31 114.55 44,308,520 -0.95(-0.82%)
Apr 26, 2021 115.23 116.23 114.87 115.50 32,024,000 +0.50(+0.43%)
Apr 23, 2021 113.35 115.31 113.06 115.00 29,110,000 +2.37(+2.10%)
Apr 22, 2021 113.77 114.44 112.02 112.63 24,143,140 -1.29(-1.13%)
Apr 21, 2021 113.60 114.00 112.24 113.92 23,191,620 -0.03(-0.03%)
Apr 20, 2021 114.88 114.95 112.86 113.95 22,280,080 -0.54(-0.47%)
Apr 19, 2021 113.51 115.20 113.51 114.49 30,263,760 +0.35(+0.31%)
Apr 16, 2021 114.46 114.71 113.55 114.14 26,282,000 -0.12(-0.11%)
Apr 15, 2021 113.10 114.80 112.56 114.26 29,170,160 +2.17(+1.93%)
Apr 14, 2021 113.37 113.37 111.80 112.09 20,993,660 -0.63(-0.56%)
Apr 13, 2021 112.55 113.17 112.15 112.72 25,676,480 +0.49(+0.44%)
Apr 12, 2021 112.71 112.84 111.39 112.23 25,020,760 -1.30(-1.15%)
Apr 09, 2021 112.27 113.70 111.86 113.53 26,144,000 +1.01(+0.90%)
Apr 08, 2021 113.20 113.59 112.15 112.52 28,657,180 +0.57(+0.51%)
Apr 07, 2021 110.66 112.22 110.66 111.95 24,108,880 +1.49(+1.35%)
Apr 06, 2021 110.55 111.40 110.09 110.46 35,230,780 -0.48(-0.44%)
Apr 05, 2021 107.36 111.45 107.26 110.95 48,478,640 +4.46(+4.19%)
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.