Skip to main content

Alphabet-A (NQ: GOOGL )

2,174.75 -4.51 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1232 1241 1216 1227 1,967,992 -2.82(-0.23%)
Jul 30, 2018 1245 1253 1224 1230 2,194,531 -22.85(-1.82%)
Jul 27, 2018 1289 1291 1244 1253 2,418,000 -32.61(-2.54%)
Jul 26, 2018 1267 1287 1263 1286 2,732,503 +9.56(+0.75%)
Jul 25, 2018 1278 1249 1276 2,571,751 +17.79(+1.41%)
Jul 24, 2018 1271 1275 1244 1258 5,379,721 +47.15(+3.89%)
Jul 23, 2018 1196 1215 1192 1211 3,264,232 +13.12(+1.10%)
Jul 20, 2018 1199 1210 1197 1198 1,898,376 -1.22(-0.10%)
Jul 19, 2018 1207 1216 1198 1199 1,916,468 -13.81(-1.14%)
Jul 18, 2018 1209 1222 1205 1213 1,947,369 -0.17(-0.01%)
Jul 17, 2018 1183 1219 1182 1213 2,006,280 +16.57(+1.38%)
Jul 16, 2018 1204 1209 1193 1197 1,338,742 -7.91(-0.66%)
Jul 13, 2018 1204 1,631,857 +3.16(+0.26%)
Jul 12, 2018 1175 1202 1173 1201 2,206,822 +29.80(+2.54%)
Jul 11, 2018 1156 1180 1155 1171 1,662,268 +4.32(+0.37%)
Jul 10, 2018 1170 1174 1163 1167 1,063,601 -0.14(-0.01%)
Jul 09, 2018 1160 1168 1157 1167 1,078,257 +12.20(+1.06%)
Jul 06, 2018 1142 1156 1137 1155 1,090,967 +13.79(+1.21%)
Jul 05, 2018 1125 1144 1123 1141 1,429,309 +25.01(+2.24%)
Jul 03, 2018 1116 1116 1116 0 -25.83(-2.26%)
Jul 02, 2018 1115 1143 1107 1142 1,160,915 +12.92(+1.14%)
Jun 29, 2018 1132 1141 1127 1129 1,578,116 +2.41(+0.21%)
Jun 28, 2018 1112 1134 1106 1127 1,486,670 +9.84(+0.88%)
Jun 27, 2018 1136 1146 1117 1117 1,726,664 -15.68(-1.38%)
Jun 26, 2018 1144 1147 1129 1133 1,733,228 -6.66(-0.58%)
Jun 25, 2018 1155 1156 1120 1139 2,884,024 -30.01(-2.57%)
Jun 22, 2018 1171 1175 1160 1169 1,711,003 -0.15(-0.01%)
Jun 21, 2018 1186 1190 1163 1169 2,247,980 -14.63(-1.24%)
Jun 20, 2018 1183 1201 1182 1184 2,584,053 +5.38(+0.46%)
Jun 19, 2018 1170 1183 1162 1179 2,363,634 -4.89(-0.41%)
Jun 18, 2018 1153 1184 1151 1184 1,648,847 +24.31(+2.10%)
Jun 15, 2018 1160 1160 1159 2,221,891 -0.84(-0.07%)
Jun 14, 2018 1152 1166 1151 1160 1,771,049 +15.88(+1.39%)
Jun 13, 2018 1152 1156 1143 1144 1,714,019 -3.96(-0.34%)
Jun 12, 2018 1141 1149 1141 1148 1,304,255 +7.29(+0.64%)
Jun 11, 2018 1133 1148 1131 1141 1,239,457 +8.19(+0.72%)
Jun 08, 2018 1131 1139 1123 1133 1,364,226 -1.71(-0.15%)
Jun 07, 2018 1145 1146 1126 1134 1,805,376 -12.53(-1.09%)
Jun 06, 2018 1136 1147 1,746,619 -4.07(-0.35%)
Jun 05, 2018 1155 1161 1147 1151 1,648,058 -2.02(-0.18%)
Jun 04, 2018 1138 1158 1137 1153 2,236,989 +18.04(+1.59%)
Jun 01, 2018 1113 1138 1112 1135 3,160,100 +35.00(+3.18%)
May 31, 2018 1082 1110 1078 1100 3,967,780 +22.53(+2.09%)
May 30, 2018 1073 1079 1067 1077 1,434,094 +9.40(+0.88%)
May 29, 2018 1076 1081 1063 1068 1,802,275 -16.01(-1.48%)
May 25, 2018 1084 1084 1084 0 -1.37(-0.13%)
May 24, 2018 1087 1087 1072 1085 1,030,032 -0.51(-0.05%)
May 23, 2018 1070 1088 1067 1086 1,186,487 +10.65(+0.99%)
May 22, 2018 1090 1092 1072 1075 1,111,289 -8.70(-0.80%)
May 21, 2018 1079 1093 1078 1084 1,258,714 +14.37(+1.34%)
May 18, 2018 1066 1074 1065 1070 1,774,149 -11.62(-1.07%)
May 17, 2018 1081 1091 1076 1081 1,286,715 -2.83(-0.26%)
May 16, 2018 1085 1094 1082 1084 1,280,996 -0.78(-0.07%)
May 15, 2018 1097 1099 1079 1085 1,786,778 -21.73(-1.96%)
May 14, 2018 1106 1118 1105 1107 1,965,864 +3.22(+0.29%)
May 11, 2018 1100 1109 1097 1103 1,525,218 -2.09(-0.19%)
May 10, 2018 1095 1109 1094 1105 1,820,314 +16.52(+1.52%)
May 09, 2018 1064 1094 1062 1089 2,357,760 +30.36(+2.87%)
May 08, 2018 1065 1065 1052 1059 1,295,897 -0.87(-0.08%)
May 07, 2018 1054 1065 1050 1059 1,723,439 +8.46(+0.80%)
May 04, 2018 1020 1052 1018 1051 1,844,600 +24.70(+2.41%)
May 03, 2018 1025 1031 1008 1026 1,963,206 +0.25(+0.02%)
May 02, 2018 1034 1044 1023 1026 1,734,655 -14.70(-1.41%)
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.