Alphabet-A (NQ: GOOGL )

2,666.15 USD -36.18 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 1016 1042 1011 1041 1,764,952 +22.17(+2.18%)
Apr 30, 2018 1034 1038 1018 1019 1,724,161 -12.87(-1.25%)
Apr 27, 2018 1046 1052 1028 1031 2,037,263 -11.86(-1.14%)
Apr 26, 2018 1033 1052 1020 1043 2,543,568 +20.32(+1.99%)
Apr 25, 2018 1030 1036 1017 1023 2,891,830 +0.35(+0.03%)
Apr 24, 2018 1059 1064 1013 1023 6,409,012 -51.17(-4.77%)
Apr 23, 2018 1083 1088 1067 1074 3,472,593 -3.51(-0.33%)
Apr 20, 2018 1084 1095 1072 1077 2,121,692 -12.13(-1.11%)
Apr 19, 2018 1069 1098 1069 1089 1,993,570 +14.06(+1.31%)
Apr 18, 2018 1079 1082 1071 1075 1,555,776 -3.97(-0.37%)
Apr 17, 2018 1061 1085 1057 1079 2,728,902 +33.26(+3.18%)
Apr 16, 2018 1046 1051 1034 1046 1,488,387 +10.06(+0.97%)
Apr 13, 2018 1047 1053 1030 1036 1,270,461 -1.25(-0.12%)
Apr 12, 2018 1031 1045 1026 1037 1,644,464 +12.23(+1.19%)
Apr 11, 2018 1032 1036 1019 1025 1,702,713 -11.44(-1.10%)
Apr 10, 2018 1030 1041 1015 1036 1,835,993 +16.41(+1.61%)
Apr 09, 2018 1020 1045 1019 1020 1,660,752 +10.14(+1.00%)
Apr 06, 2018 1010 2,006,683 -22.69(-2.20%)
Apr 05, 2018 1046 1047 1024 1033 1,759,829 +2.93(+0.28%)
Apr 04, 2018 998.23 1033 996.51 1030 2,535,074 +11.03(+1.08%)
Apr 03, 2018 1016 1025 997.24 1019 2,566,048 +6.05(+0.60%)
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.