Skip to main content

Alphabet-A (NQ: GOOGL )

117.73 -2.44 (-2.03%)
Streaming Delayed Price Updated: 12:46 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.89 40.20 39.50 39.57 101,810,536 +1.27(+3.33%)
Jul 28, 2016 38.44 38.45 37.95 38.29 73,174,816 +0.19(+0.51%)
Jul 27, 2016 37.95 38.22 37.80 38.10 32,093,620 +0.22(+0.57%)
Jul 26, 2016 37.88 37.96 37.64 37.88 23,773,720 +0.01(+0.02%)
Jul 25, 2016 37.88 37.99 37.70 37.88 21,465,860 -0.09(-0.23%)
Jul 22, 2016 37.87 37.97 37.63 37.96 20,920,480 +0.24(+0.65%)
Jul 21, 2016 37.85 37.91 37.58 37.72 19,061,060 -0.13(-0.35%)
Jul 20, 2016 37.70 38.03 37.70 37.85 22,500,340 +0.18(+0.49%)
Jul 19, 2016 37.49 37.83 37.42 37.67 30,431,800 +0.01(+0.03%)
Jul 18, 2016 36.90 37.76 36.83 37.66 38,694,380 +0.88(+2.39%)
Jul 15, 2016 37.05 37.05 36.73 36.78 32,341,740 -0.01(-0.02%)
Jul 14, 2016 36.70 36.81 36.53 36.79 21,405,920 +0.32(+0.87%)
Jul 13, 2016 36.78 36.78 36.45 36.47 20,435,040 -0.15(-0.41%)
Jul 12, 2016 36.60 36.78 36.38 36.63 26,573,600 +0.27(+0.73%)
Jul 11, 2016 35.97 36.45 35.94 36.36 28,821,500 +0.47(+1.31%)
Jul 08, 2016 35.53 35.90 35.36 35.89 29,946,460 +0.53(+1.49%)
Jul 07, 2016 35.51 35.51 35.03 35.36 21,173,160 +0.12(+0.34%)
Jul 05, 2016 35.25 35.41 34.96 35.24 28,440,260 -0.27(-0.75%)
Jul 01, 2016 35.26 35.51 35.51 35.51 30,984,000 +0.34(+0.96%)
Jun 30, 2016 34.88 35.19 34.75 35.18 42,250,100 +0.42(+1.20%)
Jun 29, 2016 34.71 34.98 34.63 34.76 43,119,860 +0.20(+0.57%)
Jun 28, 2016 34.57 34.64 34.24 34.56 38,241,320 +0.51(+1.49%)
Jun 27, 2016 34.12 34.17 33.63 34.06 58,372,020 -0.20(-0.59%)
Jun 24, 2016 34.51 35.25 34.25 34.26 95,435,600 -1.48(-4.15%)
Jun 23, 2016 35.53 35.74 35.01 35.74 42,488,760 +0.22(+0.62%)
Jun 22, 2016 35.70 35.71 35.29 35.52 29,054,240 +0.08(+0.22%)
Jun 21, 2016 35.50 35.77 35.23 35.44 30,316,260 +0.14(+0.39%)
Jun 20, 2016 35.52 35.79 35.27 35.31 45,649,420 +0.09(+0.27%)
Jun 17, 2016 36.07 36.07 35.06 35.21 82,261,696 -1.00(-2.76%)
Jun 16, 2016 36.40 36.52 35.78 36.21 44,999,220 -0.40(-1.08%)
Jun 15, 2016 36.75 36.86 36.57 36.61 23,230,140 -0.05(-0.14%)
Jun 14, 2016 36.47 36.80 36.33 36.66 26,582,760 +0.07(+0.19%)
Jun 13, 2016 36.49 36.95 36.49 36.59 23,350,180 -0.07(-0.18%)
Jun 10, 2016 36.80 36.98 36.53 36.66 29,049,120 -0.47(-1.26%)
Jun 09, 2016 36.85 37.20 36.83 37.13 19,175,020 -0.02(-0.06%)
Jun 08, 2016 36.98 37.19 36.79 37.15 32,314,240 +0.59(+1.62%)
Jun 07, 2016 36.66 36.84 36.54 36.55 24,314,240 +0.05(+0.14%)
Jun 06, 2016 36.92 36.92 36.41 36.50 29,991,860 -0.29(-0.79%)
Jun 03, 2016 37.07 37.07 36.70 36.79 24,607,520 -0.42(-1.13%)
Jun 02, 2016 37.30 37.37 36.85 37.21 33,914,120 -0.21(-0.56%)
Jun 01, 2016 37.42 37.57 37.22 37.42 20,795,920 -0.02(-0.05%)
May 31, 2016 37.44 37.67 37.28 37.44 42,482,820 +0.06(+0.17%)
May 27, 2016 36.88 37.38 37.38 37.38 34,802,000 +0.53(+1.45%)
May 26, 2016 36.80 37.05 36.65 36.85 27,202,280 -0.06(-0.16%)
May 25, 2016 36.75 36.99 36.63 36.91 32,325,380 +0.25(+0.69%)
May 24, 2016 35.99 36.71 35.98 36.65 37,875,220 +0.79(+2.20%)
May 23, 2016 36.00 36.17 35.85 35.86 24,807,820 -0.22(-0.62%)
May 20, 2016 35.82 36.38 35.75 36.09 34,797,900 +0.32(+0.89%)
May 19, 2016 35.91 36.02 35.52 35.77 30,598,200 -0.32(-0.90%)
May 18, 2016 35.92 36.28 35.75 36.09 32,531,940 +0.08(+0.22%)
May 17, 2016 36.55 36.79 35.90 36.01 33,403,400 -0.51(-1.38%)
May 16, 2016 36.22 36.63 36.00 36.52 22,537,240 +0.27(+0.75%)
May 13, 2016 36.33 36.56 36.18 36.24 25,243,220 -0.16(-0.45%)
May 12, 2016 36.60 36.77 36.21 36.40 27,094,220 -0.12(-0.34%)
May 11, 2016 37.03 37.04 36.40 36.53 29,824,960 -0.44(-1.19%)
May 10, 2016 36.75 37.00 36.58 36.97 32,631,720 +0.51(+1.41%)
May 09, 2016 36.34 36.71 36.17 36.46 38,073,280 +0.20(+0.54%)
May 06, 2016 35.61 36.30 35.60 36.26 39,952,560 +0.52(+1.46%)
May 05, 2016 35.75 35.88 35.47 35.74 29,663,620 +0.17(+0.47%)
May 04, 2016 35.34 35.75 35.20 35.57 34,166,640 +0.15(+0.41%)
May 03, 2016 35.62 35.67 35.37 35.42 38,619,720 -0.30(-0.84%)
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.