Skip to main content

Alphabet-A (NQ: GOOGL )

2,230.87 +52.71 (+2.42%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 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%)
Apr 01, 2019 1188 1200 1186 1199 1,416,149 +22.09(+1.88%)
Mar 29, 2019 1180 1184 1166 1177 1,544,600 +4.62(+0.39%)
Mar 28, 2019 1176 1177 1163 1172 1,120,044 -5.74(-0.49%)
Mar 27, 2019 1192 1192 1164 1178 1,471,350 -11.83(-0.99%)
Mar 26, 2019 1205 1208 1182 1190 1,533,738 -7.54(-0.63%)
Mar 25, 2019 1200 1209 1190 1197 1,378,583 -10.27(-0.85%)
Mar 22, 2019 1229 1234 1206 1208 1,721,100 -28.48(-2.30%)
Mar 21, 2019 1220 1236 1217 1236 1,407,245 +14.13(+1.16%)
Mar 20, 2019 1201 1230 1200 1222 2,074,967 +19.54(+1.63%)
Mar 19, 2019 1192 1203 1189 1202 1,489,131 +13.91(+1.17%)
Mar 18, 2019 1190 1195 1181 1189 1,222,138 -1.75(-0.15%)
Mar 15, 2019 1198 1202 1187 1190 2,593,300 -2.23(-0.19%)
Mar 14, 2019 1199 1205 1191 1193 1,364,653 -6.53(-0.54%)
Mar 13, 2019 1206 1207 1198 1199 1,294,050 +1.81(+0.15%)
Mar 12, 2019 1182 1206 1182 1197 2,110,323 +17.99(+1.53%)
Mar 11, 2019 1152 1180 1152 1179 1,501,429 +29.29(+2.55%)
Mar 08, 2019 1134 1153 1130 1150 1,184,700 -0.88(-0.08%)
Mar 07, 2019 1160 1164 1142 1151 1,503,652 -14.09(-1.21%)
Mar 06, 2019 1172 1175 1163 1165 1,179,516 -4.25(-0.36%)
Mar 05, 2019 1156 1176 1153 1169 2,000,807 +15.77(+1.37%)
Mar 04, 2019 1155 1166 1138 1153 1,772,122 +4.90(+0.43%)
Mar 01, 2019 1131 1150 1131 1149 1,704,200 +21.97(+1.95%)
Feb 28, 2019 1119 1134 1118 1127 1,371,142 +3.66(+0.33%)
Feb 27, 2019 1114 1126 1109 1123 1,104,661 +0.88(+0.08%)
Feb 26, 2019 1114 1126 1107 1122 1,750,521 +4.68(+0.42%)
Feb 25, 2019 1122 1125 1114 1117 1,309,634 +0.77(+0.07%)
Feb 22, 2019 1110 1117 1100 1117 1,471,700 +12.35(+1.12%)
Feb 21, 2019 1119 1119 1098 1104 1,663,631 -16.38(-1.46%)
Feb 20, 2019 1129 1131 1112 1121 1,203,895 -5.92(-0.53%)
Feb 19, 2019 1117 1130 1117 1127 1,098,951 +6.88(+0.61%)
Feb 15, 2019 1139 1139 1117 1120 1,391,300 -9.57(-0.85%)
Feb 14, 2019 1125 1136 1117 1129 1,053,480 +0.57(+0.05%)
Feb 13, 2019 1133 1143 1126 1129 1,398,680 +1.05(+0.09%)
Feb 12, 2019 1111 1133 1111 1128 1,750,461 +25.46(+2.31%)
Feb 11, 2019 1104 1113 1100 1102 909,982 -0.26(-0.02%)
Feb 08, 2019 1095 1105 1094 1102 1,088,300 -3.53(-0.32%)
Feb 07, 2019 1112 1112 1094 1106 1,914,446 -16.98(-1.51%)
Feb 06, 2019 1149 1154 1118 1123 2,408,989 -28.98(-2.52%)
Feb 05, 2019 1130 1153 1124 1152 4,112,960 +10.45(+0.92%)
Feb 04, 2019 1119 1142 1118 1141 3,898,621 +22.80(+2.04%)
Feb 01, 2019 1122 1134 1114 1119 1,655,800 -7.27(-0.65%)
Jan 31, 2019 1112 1128 1105 1126 2,007,406 +27.90(+2.54%)
Jan 30, 2019 1077 1100 1077 1098 1,467,642 +27.93(+2.61%)
Jan 29, 2019 1081 1085 1066 1070 980,848 -9.80(-0.91%)
Jan 28, 2019 1090 1093 1075 1080 1,465,369 -21.65(-1.97%)
Jan 25, 2019 1094 1103 1092 1102 1,163,700 +17.51(+1.62%)
Jan 24, 2019 1083 1088 1070 1084 1,455,747 -0.41(-0.04%)
Jan 23, 2019 1087 1093 1068 1084 1,259,084 +5.78(+0.54%)
Jan 22, 2019 1096 1099 1071 1079 1,976,351 -28.67(-2.59%)
Jan 18, 2019 1109 1118 1099 1107 2,244,500 +8.18(+0.74%)
Jan 17, 2019 1088 1101 1083 1099 1,240,072 +9.61(+0.88%)
Jan 16, 2019 1090 1102 1088 1090 1,917,149 +3.00(+0.28%)
Jan 15, 2019 1058 1088 1054 1087 1,874,302 +35.00(+3.33%)
Jan 14, 2019 1053 1058 1049 1052 1,416,222 -12.96(-1.22%)
Jan 11, 2019 1070 1073 1056 1064 1,543,200 -14.36(-1.33%)
Jan 10, 2019 1075 1080 1065 1079 1,329,206 -2.82(-0.26%)
Jan 09, 2019 1088 1092 1074 1082 1,348,548 -3.72(-0.34%)
Jan 08, 2019 1086 1093 1068 1085 1,770,187 +9.45(+0.88%)
Jan 07, 2019 1081 1083 1063 1076 2,372,319 -2.15(-0.20%)
Jan 04, 2019 1043 1080 1037 1078 2,301,400 +52.60(+5.13%)
Jan 03, 2019 1051 1066 1022 1025 2,095,965 -29.21(-2.77%)
Jan 02, 2019 1027 1061 1025 1055 1,589,670 +9.72(+0.93%)
Dec 31, 2018 1058 1063 1033 1045 1,655,500 -1.72(-0.16%)
Dec 28, 2018 1060 1064 1042 1047 1,718,300 -6.22(-0.59%)
Dec 27, 2018 1026 1053 1007 1053 2,298,771 +5.05(+0.48%)
Dec 26, 2018 997.99 1048 992.65 1048 2,313,166 +63.18(+6.42%)
Dec 24, 2018 984.32 1012 977.66 984.67 1,817,900 -6.58(-0.66%)
Dec 21, 2018 1032 1038 981.19 991.25 5,232,400 -32.33(-3.16%)
Dec 20, 2018 1026 1047 1008 1024 2,655,349 -11.88(-1.15%)
Dec 19, 2018 1047 1076 1019 1035 2,910,184 -7.95(-0.76%)
Dec 18, 2018 1034 1060 1030 1043 2,181,004 +17.76(+1.73%)
Dec 17, 2018 1047 1062 1017 1026 2,496,054 -26.06(-2.48%)
Dec 14, 2018 1060 1072 1049 1052 1,817,900 -21.83(-2.03%)
Dec 13, 2018 1076 1088 1065 1074 1,249,251 -0.19(-0.02%)
Dec 12, 2018 1077 1092 1072 1074 1,447,407 +12.08(+1.14%)
Dec 11, 2018 1067 1070 1050 1062 1,692,258 +8.47(+0.80%)
Dec 10, 2018 1043 1060 1033 1053 1,682,153 +6.60(+0.63%)
Dec 07, 2018 1072 1085 1039 1047 2,134,100 -31.50(-2.92%)
Dec 06, 2018 1045 1079 1042 1078 2,370,391 +15.61(+1.47%)
Dec 04, 2018 1113 1114 1061 1062 2,281,400 -53.89(-4.83%)
Dec 03, 2018 1132 1135 1112 1116 2,876,071 +6.71(+0.60%)
Nov 30, 2018 1096 1110 1083 1110 2,983,300 +15.07(+1.38%)
Nov 29, 2018 1084 1100 1082 1095 1,548,777 +2.79(+0.26%)
Nov 28, 2018 1057 1093 1043 1092 2,301,685 +39.51(+3.75%)
Nov 27, 2018 1051 1067 1046 1052 1,651,682 -3.66(-0.35%)
Nov 26, 2018 1044 1057 1040 1056 1,576,209 +25.84(+2.51%)
Nov 23, 2018 1034 1043 1029 1030 708,800 -13.33(-1.28%)
Nov 21, 2018 1043 1043 1043 0 +12.98(+1.26%)
Nov 20, 2018 1007 1037 1002 1030 2,722,205 +3.03(+0.29%)
Nov 19, 2018 1063 1068 1023 1027 2,280,777 -40.85(-3.82%)
Nov 16, 2018 1065 1072 1055 1068 1,768,300 -2.78(-0.26%)
Nov 15, 2018 1051 1079 1041 1071 2,077,836 +16.47(+1.56%)
Nov 14, 2018 1060 1066 1041 1055 1,731,727 +6.61(+0.63%)
Nov 13, 2018 1055 1067 1040 1048 1,286,773 -1.39(-0.13%)
Nov 12, 2018 1073 1074 1040 1049 1,698,802 -27.66(-2.57%)
Nov 09, 2018 1084 1088 1064 1077 1,743,200 -17.61(-1.61%)
Nov 08, 2018 1107 1108 1084 1095 1,684,672 -13.61(-1.23%)
Nov 07, 2018 1083 1110 1081 1108 2,168,254 +38.67(+3.62%)
Nov 06, 2018 1055 1080 1054 1070 1,432,321 +13.84(+1.31%)
Nov 05, 2018 1073 1073 1034 1056 2,267,344 -15.76(-1.47%)
Nov 02, 2018 1089 1098 1068 1071 2,172,200 -14.49(-1.33%)
Nov 01, 2018 1091 1100 1078 1086 2,005,038 -4.60(-0.42%)
Oct 31, 2018 1068 1108 1068 1091 3,545,401 +41.07(+3.91%)
Oct 30, 2018 1020 1051 1014 1050 2,987,632 +14.78(+1.43%)
Oct 29, 2018 1097 1109 1007 1035 4,063,465 -49.02(-4.52%)
Oct 26, 2018 1048 1117 1042 1084 5,321,800 -19.84(-1.80%)
Oct 25, 2018 1080 1118 1076 1104 3,643,403 +46.47(+4.40%)
Oct 24, 2018 1115 1117 1055 1057 2,462,044 -57.79(-5.18%)
Oct 23, 2018 1091 1118 1079 1115 1,883,998 +3.54(+0.32%)
Oct 22, 2018 1113 1122 1100 1111 1,355,317 +6.19(+0.56%)
Oct 19, 2018 1104 1121 1097 1105 2,064,200 +7.27(+0.66%)
Oct 18, 2018 1130 1132 1086 1098 2,307,172 -29.68(-2.63%)
Oct 17, 2018 1140 1147 1114 1128 1,781,961 -5.49(-0.48%)
Oct 16, 2018 1113 1136 1112 1133 1,918,460 +30.64(+2.78%)
Oct 15, 2018 1118 1122 1098 1102 1,503,938 -18.10(-1.62%)
Oct 12, 2018 1120 1126 1095 1121 2,468,900 +29.80(+2.73%)
Oct 11, 2018 1079 1116 1076 1091 3,384,595 -1.42(-0.13%)
Oct 10, 2018 1136 1137 1092 1092 2,946,876 -53.01(-4.63%)
Oct 09, 2018 1151 1162 1144 1145 1,684,652 -10.75(-0.93%)
Oct 08, 2018 1160 1176 1135 1156 2,309,131 -11.91(-1.02%)
Oct 05, 2018 1176 1182 1154 1168 1,593,000 -9.24(-0.79%)
Oct 04, 2018 1205 1206 1164 1177 2,328,159 -34.46(-2.84%)
Oct 03, 2018 1212 1214 1202 1212 1,312,590 +3.89(+0.32%)
Oct 02, 2018 1207 1225 1200 1208 2,007,836 -0.89(-0.07%)
Oct 01, 2018 1213 1224 1203 1209 1,659,178 +1.45(+0.12%)
Sep 28, 2018 1204 1208 1198 1207 1,780,700 -0.28(-0.02%)
Sep 27, 2018 1200 1217 1198 1207 1,813,517 +13.30(+1.11%)
Sep 26, 2018 1194 1207 1185 1194 1,882,013 +0.17(+0.01%)
Sep 25, 2018 1184 1197 1174 1194 1,657,765 +14.33(+1.21%)
Sep 24, 2018 1159 1185 1152 1180 1,557,234 +7.44(+0.63%)
Sep 21, 2018 1195 1197 1172 1172 4,561,100 -19.45(-1.63%)
Sep 20, 2018 1181 1194 1176 1192 1,462,220 +17.30(+1.47%)
Sep 19, 2018 1169 1176 1159 1174 1,297,744 +7.16(+0.61%)
Sep 18, 2018 1163 1181 1161 1167 1,615,662 +7.28(+0.63%)
Sep 17, 2018 1178 1182 1158 1160 1,703,727 -18.15(-1.54%)
Sep 14, 2018 1188 1188 1174 1178 1,208,700 -4.16(-0.35%)
Sep 13, 2018 1180 1188 1169 1182 1,998,212 +10.54(+0.90%)
Sep 12, 2018 1182 1191 1166 1172 1,785,138 -18.39(-1.55%)
Sep 11, 2018 1171 1191 1166 1190 1,462,542 +14.93(+1.27%)
Sep 10, 2018 1184 1187 1171 1175 1,383,882 -2.53(-0.21%)
Sep 07, 2018 1172 1189 1169 1178 1,633,100 -6.40(-0.54%)
Sep 06, 2018 1199 1199 1164 1184 2,342,033 -15.11(-1.26%)
Sep 05, 2018 1209 1215 1175 1199 2,695,641 -12.21(-1.01%)
Sep 04, 2018 1223 1228 1207 1211 2,072,497 -20.49(-1.66%)
Aug 31, 2018 1232 1232 1232 0 -22.64(-1.80%)
Aug 30, 2018 1263 1269 1247 1254 1,505,097 -10.21(-0.81%)
Aug 29, 2018 1255 1267 1253 1265 1,846,380 +18.79(+1.51%)
Aug 28, 2018 1256 1257 1243 1246 1,366,186 -10.41(-0.83%)
Aug 27, 2018 1244 1258 1241 1256 1,428,841 +19.52(+1.58%)
Aug 24, 2018 1226 1237 1221 1237 1,222,600 +15.59(+1.28%)
Aug 23, 2018 1220 1235 1219 1221 1,232,992 -0.59(-0.05%)
Aug 22, 2018 1214 1227 1213 1222 1,114,735 +4.34(+0.36%)
Aug 21, 2018 1223 1233 1215 1217 1,152,811 -4.54(-0.37%)
Aug 20, 2018 1221 1226 1209 1222 1,110,942 +6.10(+0.50%)
Aug 17, 2018 1222 1227 1204 1216 1,654,600 -8.21(-0.67%)
Aug 16, 2018 1242 1244 1220 1224 1,608,208 -8.16(-0.66%)
Aug 15, 2018 1244 1252 1226 1232 1,852,335 -25.92(-2.06%)
Aug 14, 2018 1252 1261 1240 1258 1,403,585 +9.50(+0.76%)
Aug 13, 2018 1251 1266 1247 1249 1,375,398 -3.87(-0.31%)
Aug 10, 2018 1259 1261 1247 1253 1,334,300 -11.95(-0.95%)
Aug 09, 2018 1263 1272 1260 1264 1,365,918 +3.13(+0.25%)
Aug 08, 2018 1257 1272 1252 1261 1,717,967 +5.49(+0.44%)
Aug 07, 2018 1252 1266 1252 1256 2,124,972 +18.17(+1.47%)
Aug 06, 2018 1242 1242 1231 1238 1,105,704 -0.49(-0.04%)
Aug 03, 2018 1245 1247 1229 1238 1,063,200 -2.97(-0.24%)
Aug 02, 2018 1218 1244 1218 1241 1,734,351 +8.14(+0.66%)
Aug 01, 2018 1239 1246 1225 1233 1,849,564 +5.77(+0.47%)
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%)
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.