Skip to main content

Alphabet-A (NQ: GOOGL )

2,178.16 -29.52 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1077 1083 1074 1083 1,683,500 +6.17(+0.57%)
Jun 27, 2019 1087 1088 1076 1077 1,203,540 -3.69(-0.34%)
Jun 26, 2019 1091 1095 1074 1080 1,734,415 -7.26(-0.67%)
Jun 25, 2019 1115 1116 1085 1088 1,580,202 -28.47(-2.55%)
Jun 24, 2019 1120 1124 1113 1116 1,211,893 -9.32(-0.83%)
Jun 21, 2019 1110 1127 1110 1125 2,538,800 +12.17(+1.09%)
Jun 20, 2019 1122 1123 1107 1113 1,200,637 +8.69(+0.79%)
Jun 19, 2019 1107 1109 1096 1105 1,335,730 -0.73(-0.07%)
Jun 18, 2019 1112 1119 1101 1105 1,726,159 +11.35(+1.04%)
Jun 17, 2019 1089 1101 1088 1094 988,228 +7.59(+0.70%)
Jun 14, 2019 1090 1095 1081 1086 1,229,300 -4.71(-0.43%)
Jun 13, 2019 1085 1097 1083 1091 1,040,448 +11.91(+1.10%)
Jun 12, 2019 1080 1083 1070 1079 1,183,560 -1.94(-0.18%)
Jun 11, 2019 1097 1104 1080 1081 1,675,724 -1.72(-0.16%)
Jun 10, 2019 1077 1095 1075 1083 1,424,997 +14.39(+1.35%)
Jun 07, 2019 1054 1073 1051 1068 2,191,300 +20.61(+1.97%)
Jun 06, 2019 1046 1050 1036 1048 1,450,958 +3.12(+0.30%)
Jun 05, 2019 1055 1057 1033 1045 2,349,190 -9.85(-0.93%)
Jun 04, 2019 1044 1058 1036 1054 3,025,460 +15.49(+1.49%)
Jun 03, 2019 1067 1067 1027 1039 4,844,183 -67.50(-6.10%)
May 31, 2019 1106 1113 1103 1106 1,579,400 -14.91(-1.33%)
May 30, 2019 1120 1127 1116 1121 902,830 +1.47(+0.13%)
May 29, 2019 1133 1135 1112 1120 1,811,099 -19.62(-1.72%)
May 28, 2019 1141 1156 1139 1140 1,047,533 +0.95(+0.08%)
May 24, 2019 1152 1154 1137 1139 927,600 -6.73(-0.59%)
May 23, 2019 1146 1150 1133 1145 1,260,396 -10.51(-0.91%)
May 22, 2019 1151 1164 1151 1156 941,218 +1.41(+0.12%)
May 21, 2019 1154 1158 1143 1154 1,028,140 +5.32(+0.46%)
May 20, 2019 1153 1153 1138 1149 1,529,915 -19.66(-1.68%)
May 17, 2019 1176 1186 1166 1169 1,268,000 -15.72(-1.33%)
May 16, 2019 1172 1194 1168 1184 1,764,733 +13.70(+1.17%)
May 15, 2019 1123 1178 1121 1171 2,965,040 +45.94(+4.08%)
May 14, 2019 1142 1145 1124 1125 2,019,330 -11.73(-1.03%)
May 13, 2019 1145 1152 1126 1137 2,281,499 -31.05(-2.66%)
May 10, 2019 1169 1176 1146 1168 1,582,400 -0.33(-0.03%)
May 09, 2019 1163 1174 1155 1168 1,477,419 -2.81(-0.24%)
May 08, 2019 1177 1184 1168 1171 1,275,805 -8.08(-0.69%)
May 07, 2019 1186 1195 1165 1179 1,830,155 -14.60(-1.22%)
May 06, 2019 1172 1195 1171 1193 1,588,270 +3.91(+0.33%)
May 03, 2019 1177 1191 1174 1190 2,079,300 +23.04(+1.98%)
May 02, 2019 1173 1179 1158 1167 2,253,653 -6.81(-0.58%)
May 01, 2019 1198 1199 1172 1173 3,716,567 -25.64(-2.14%)
Apr 30, 2019 1191 1201 1183 1199 6,657,901 -97.24(-7.50%)
Apr 29, 2019 1281 1297 1272 1296 3,607,511 +18.78(+1.47%)
Apr 26, 2019 1273 1279 1265 1277 1,361,400 +10.08(+0.80%)
Apr 25, 2019 1270 1273 1258 1267 1,566,831 +7.29(+0.58%)
Apr 24, 2019 1271 1274 1260 1260 1,169,538 -10.54(-0.83%)
Apr 23, 2019 1257 1274 1252 1271 1,593,347 +16.83(+1.34%)
Apr 22, 2019 1237 1254 1233 1254 954,294 +12.29(+0.99%)
Apr 18, 2019 1245 1246 1239 1241 1,237,700 +1.33(+0.11%)
Apr 17, 2019 1237 1245 1233 1240 1,471,354 +8.23(+0.67%)
Apr 16, 2019 1230 1236 1225 1232 1,130,425 +5.38(+0.44%)
Apr 15, 2019 1224 1229 1215 1227 1,189,922 +3.80(+0.31%)
Apr 12, 2019 1216 1223 1213 1223 1,215,600 +13.14(+1.09%)
Apr 11, 2019 1209 1213 1205 1210 849,735 +3.14(+0.26%)
Apr 10, 2019 1205 1209 1201 1206 774,841 +3.76(+0.31%)
Apr 09, 2019 1202 1207 1198 1203 983,572 -5.59(-0.46%)
Apr 08, 2019 1211 1214 1205 1208 1,087,567 -3.17(-0.26%)
Apr 05, 2019 1219 1220 1210 1211 1,001,000 -8.00(-0.66%)
Apr 04, 2019 1211 1221 1209 1219 1,050,868 +8.64(+0.71%)
Apr 03, 2019 1213 1221 1205 1211 1,109,514 +5.27(+0.44%)
Apr 02, 2019 1200 1206 1191 1206 914,246 +6.56(+0.55%)
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.