Alphabet-A (NQ: GOOGL )

2,843.66 USD -78.74 (-2.69%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1040 1044 1030 1036 2,233,669 -1.21(-0.12%)
Nov 29, 2017 1056 1059 1030 1037 2,790,687 -25.91(-2.44%)
Nov 28, 2017 1074 1080 1055 1063 1,820,556 -8.72(-0.81%)
Nov 27, 2017 1059 1073 1055 1072 1,771,271 +15.49(+1.47%)
Nov 24, 2017 1054 1060 1052 1057 825,369 +4.60(+0.44%)
Nov 22, 2017 1051 1055 1047 1052 726,898 +1.62(+0.15%)
Nov 21, 2017 1040 1050 1039 1050 1,109,641 +15.64(+1.51%)
Nov 20, 2017 1036 1039 1033 1035 876,217 -1.23(-0.12%)
Nov 17, 2017 1050 1051 1034 1036 1,335,610 -12.58(-1.20%)
Nov 16, 2017 1039 1052 1038 1048 1,137,667 +12.06(+1.16%)
Nov 15, 2017 1035 1040 1031 1036 905,150 -5.23(-0.50%)
Nov 14, 2017 1038 1042 1029 1042 1,050,384 +0.44(+0.04%)
Nov 13, 2017 1041 1049 1039 1041 940,575 -2.95(-0.28%)
Nov 10, 2017 1044 1047 1041 1044 972,127 -3.57(-0.34%)
Nov 09, 2017 1048 1051 1036 1048 1,792,349 -10.57(-1.00%)
Nov 08, 2017 1050 1063 1047 1058 1,214,470 +5.90(+0.56%)
Nov 07, 2017 1050 1053 1043 1052 1,304,947 +9.71(+0.93%)
Nov 06, 2017 1049 1053 1042 1043 914,248 -7.31(-0.70%)
Nov 03, 2017 1043 1051 1038 1050 1,388,461 +7.02(+0.67%)
Nov 02, 2017 1040 1046 1029 1043 1,334,552 +0.38(+0.04%)
Nov 01, 2017 1036 1048 1034 1043 2,161,753 +9.55(+0.92%)
Oct 31, 2017 1033 1041 1026 1033 1,515,628 -0.09(-0.01%)
Oct 30, 2017 1029 1040 1022 1033 2,340,112 -0.54(-0.05%)
Oct 27, 2017 1031 1064 1027 1034 5,184,143 +42.25(+4.26%)
Oct 26, 2017 998.47 1007 990.47 991.42 2,366,767 -0.04(-0.00%)
Oct 25, 2017 986.27 994.43 977.72 991.46 1,527,920 +2.97(+0.30%)
Oct 24, 2017 986.50 989.26 977.08 988.49 1,444,941 +2.95(+0.30%)
Oct 23, 2017 1005 1006 983.10 985.54 1,638,916 -19.53(-1.94%)
Oct 20, 2017 1007 1009 1002 1005 1,606,031 +3.23(+0.32%)
Oct 19, 2017 1005 1007 997.30 1002 1,714,203 -10.90(-1.08%)
Oct 18, 2017 1011 1016 1005 1013 1,279,700 +1.74(+0.17%)
Oct 17, 2017 1007 1015 1006 1011 1,012,992 +1.65(+0.16%)
Oct 16, 2017 1010 1012 1002 1009 1,070,923 +1.48(+0.15%)
Oct 13, 2017 1009 1015 1007 1008 1,327,632 +2.22(+0.22%)
Oct 12, 2017 1004 1012 1001 1006 1,530,584 +0.00(+0.00%)
Oct 11, 2017 989.04 1008 987.94 1006 1,814,858 +17.85(+1.81%)
Oct 10, 2017 995.30 997.47 981.11 987.80 1,163,356 -4.51(-0.45%)
Oct 09, 2017 995.00 1000 991.50 992.31 1,295,317 -1.33(-0.13%)
Oct 06, 2017 980.00 994.26 978.51 993.64 1,553,033 +8.45(+0.86%)
Oct 05, 2017 972.79 986.51 970.27 985.19 1,780,499 +18.41(+1.90%)
Oct 04, 2017 971.76 974.40 965.61 966.78 1,057,503 -5.30(-0.55%)
Oct 03, 2017 967.56 972.44 962.71 972.08 1,083,848 +4.61(+0.48%)
Oct 02, 2017 975.65 977.74 961.95 967.47 1,539,076 -6.25(-0.64%)
Sep 29, 2017 966.00 975.81 966.00 973.72 2,031,092 +8.91(+0.92%)
Sep 28, 2017 956.25 966.18 955.55 964.81 1,400,809 +4.91(+0.51%)
Sep 27, 2017 942.74 965.40 941.95 959.90 2,334,282 +22.47(+2.40%)
Sep 26, 2017 936.69 944.08 935.12 937.43 1,671,504 +3.15(+0.34%)
Sep 25, 2017 939.45 939.75 924.51 934.28 1,873,042 -8.98(-0.95%)
Sep 22, 2017 942.77 950.00 940.84 943.26 1,074,806 -4.29(-0.45%)
Sep 21, 2017 948.13 952.80 939.38 947.55 1,370,587 +0.01(+0.00%)
Sep 20, 2017 937.73 950.00 937.50 947.54 2,003,913 +10.68(+1.14%)
Sep 19, 2017 933.41 937.94 926.66 936.86 1,242,713 +7.11(+0.76%)
Sep 18, 2017 935.01 936.86 925.40 929.75 1,473,514 -5.54(-0.59%)
Sep 15, 2017 940.09 941.75 931.25 935.29 1,994,265 -4.84(-0.51%)
Sep 14, 2017 946.00 948.03 938.36 940.13 1,426,234 -10.31(-1.08%)
Sep 13, 2017 945.50 952.85 944.74 950.44 1,095,309 +3.79(+0.40%)
Sep 12, 2017 948.09 937.50 946.65 1,284,645 +3.36(+0.36%)
Sep 11, 2017 947.20 952.68 941.00 943.29 1,337,329 +1.88(+0.20%)
Sep 08, 2017 949.70 950.70 940.01 941.41 999,916 -8.48(-0.89%)
Sep 07, 2017 944.25 950.50 937.53 949.89 1,116,575 +7.87(+0.84%)
Sep 06, 2017 943.87 944.45 932.68 942.02 1,391,528 +0.54(+0.06%)
Sep 05, 2017 946.86 951.39 935.60 941.48 1,457,378 -10.51(-1.10%)
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.