Skip to main content

Alphabet-A (NQ: GOOGL )

2,291.44 +26.18 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 797.71 803.94 790.00 791.34 5,090,527 +25.50(+3.33%)
Jul 28, 2016 768.84 768.97 759.09 765.84 3,658,741 +3.87(+0.51%)
Jul 27, 2016 758.97 764.45 755.93 761.97 1,604,681 +4.32(+0.57%)
Jul 26, 2016 757.52 759.26 752.75 757.65 1,188,686 +0.13(+0.02%)
Jul 25, 2016 757.68 759.83 754.07 757.52 1,073,293 -1.76(-0.23%)
Jul 22, 2016 757.32 759.45 752.65 759.28 1,046,024 +4.87(+0.65%)
Jul 21, 2016 757.00 758.15 751.52 754.41 953,053 -2.67(-0.35%)
Jul 20, 2016 754.05 760.64 754.05 757.08 1,125,017 +3.67(+0.49%)
Jul 19, 2016 749.87 756.59 748.49 753.41 1,521,590 +0.21(+0.03%)
Jul 18, 2016 737.91 755.14 736.51 753.20 1,934,719 +17.57(+2.39%)
Jul 15, 2016 741.00 741.00 734.64 735.63 1,617,087 -0.17(-0.02%)
Jul 14, 2016 733.94 736.14 730.59 735.80 1,070,296 +6.32(+0.87%)
Jul 13, 2016 735.52 735.52 729.02 729.48 1,021,752 -3.03(-0.41%)
Jul 12, 2016 731.92 735.60 727.51 732.51 1,328,680 +5.31(+0.73%)
Jul 11, 2016 719.42 728.93 718.87 727.20 1,441,075 +9.42(+1.31%)
Jul 08, 2016 710.56 717.90 707.26 717.78 1,497,323 +10.52(+1.49%)
Jul 07, 2016 710.11 710.17 700.67 707.26 1,058,658 +2.37(+0.34%)
Jul 05, 2016 705.01 708.12 699.13 704.89 1,422,013 -5.36(-0.75%)
Jul 01, 2016 705.10 710.25 710.25 710.25 1,549,200 +6.72(+0.96%)
Jun 30, 2016 697.65 703.77 694.90 703.53 2,112,505 +8.34(+1.20%)
Jun 29, 2016 694.26 699.50 692.68 695.19 2,155,993 +3.93(+0.57%)
Jun 28, 2016 691.37 692.74 684.85 691.26 1,912,066 +10.12(+1.49%)
Jun 27, 2016 682.49 683.33 672.66 681.14 2,918,601 -4.06(-0.59%)
Jun 24, 2016 690.17 705.00 684.91 685.20 4,771,780 -29.67(-4.15%)
Jun 23, 2016 710.55 714.88 700.25 714.87 2,124,438 +4.40(+0.62%)
Jun 22, 2016 714.05 714.21 705.88 710.47 1,452,712 +1.59(+0.22%)
Jun 21, 2016 710.05 715.38 704.66 708.88 1,515,813 +2.75(+0.39%)
Jun 20, 2016 710.31 715.87 705.41 706.13 2,282,471 +1.88(+0.27%)
Jun 17, 2016 721.39 721.39 701.12 704.25 4,113,085 -20.00(-2.76%)
Jun 16, 2016 727.96 730.39 715.54 724.25 2,249,961 -7.94(-1.08%)
Jun 15, 2016 734.92 737.15 731.31 732.19 1,161,507 -1.06(-0.14%)
Jun 14, 2016 729.31 736.00 726.50 733.25 1,329,138 +1.37(+0.19%)
Jun 13, 2016 729.82 739.00 729.82 731.88 1,167,509 -1.31(-0.18%)
Jun 10, 2016 735.95 739.64 730.51 733.19 1,452,456 -9.33(-1.26%)
Jun 09, 2016 737.07 743.93 736.50 742.52 958,751 -0.41(-0.06%)
Jun 08, 2016 739.50 743.81 735.76 742.93 1,615,712 +11.84(+1.62%)
Jun 07, 2016 733.27 736.71 730.80 731.09 1,215,712 +1.03(+0.14%)
Jun 06, 2016 738.50 738.50 728.29 730.06 1,499,593 -5.80(-0.79%)
Jun 03, 2016 741.49 741.49 733.91 735.86 1,230,376 -8.41(-1.13%)
Jun 02, 2016 746.10 747.30 737.03 744.27 1,695,706 -4.19(-0.56%)
Jun 01, 2016 748.47 751.37 744.34 748.46 1,039,796 -0.39(-0.05%)
May 31, 2016 748.76 753.48 745.57 748.85 2,124,141 +1.25(+0.17%)
May 27, 2016 737.51 747.60 747.60 747.60 1,740,100 +10.67(+1.45%)
May 26, 2016 736.00 741.10 733.00 736.93 1,360,114 -1.17(-0.16%)
May 25, 2016 735.00 739.89 732.60 738.10 1,616,269 +5.07(+0.69%)
May 24, 2016 719.85 734.20 719.64 733.03 1,893,761 +15.78(+2.20%)
May 23, 2016 719.98 723.50 716.94 717.25 1,240,391 -4.46(-0.62%)
May 20, 2016 716.46 727.70 715.01 721.71 1,739,895 +6.40(+0.89%)
May 19, 2016 718.30 720.50 710.30 715.31 1,529,910 -6.47(-0.90%)
May 18, 2016 718.50 725.57 715.02 721.78 1,626,597 +1.59(+0.22%)
May 17, 2016 731.06 735.85 718.00 720.19 1,670,170 -10.11(-1.38%)
May 16, 2016 724.32 732.68 720.00 730.30 1,126,862 +5.47(+0.75%)
May 13, 2016 726.62 731.29 723.51 724.83 1,262,161 -3.24(-0.45%)
May 12, 2016 732.00 735.37 724.27 728.07 1,354,711 -2.48(-0.34%)
May 11, 2016 740.52 740.80 727.90 730.55 1,491,248 -8.83(-1.19%)
May 10, 2016 734.96 740.00 731.61 739.38 1,631,586 +10.25(+1.41%)
May 09, 2016 726.70 734.29 723.50 729.13 1,903,664 +3.95(+0.54%)
May 06, 2016 712.20 725.98 711.95 725.18 1,997,628 +10.47(+1.46%)
May 05, 2016 715.00 717.55 709.45 714.71 1,483,181 +3.34(+0.47%)
May 04, 2016 706.77 715.05 704.05 711.37 1,708,332 +2.93(+0.41%)
May 03, 2016 712.50 713.37 707.33 708.44 1,930,986 -5.97(-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.