Alphabet-A (NQ: GOOGL )

2,323.61 USD +8.84 (+0.38%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 929.00 935.90 923.22 924.52 3,845,857 +33.08(+3.71%)
Apr 27, 2017 890.00 893.38 887.18 891.44 2,331,222 +2.30(+0.26%)
Apr 26, 2017 891.39 892.99 885.15 889.14 1,322,877 +0.30(+0.03%)
Apr 25, 2017 892.25 879.28 888.84 2,037,384 +9.91(+1.13%)
Apr 24, 2017 868.44 879.96 866.11 878.93 1,696,340 +19.98(+2.33%)
Apr 21, 2017 860.62 862.44 857.73 858.95 1,172,870 -1.13(-0.13%)
Apr 20, 2017 859.74 863.93 857.50 860.08 1,188,833 +3.57(+0.42%)
Apr 19, 2017 857.39 860.20 853.53 856.51 1,079,962 +2.52(+0.30%)
Apr 18, 2017 852.54 857.39 851.25 853.99 936,201 -1.14(-0.13%)
Apr 17, 2017 841.38 855.64 841.03 855.13 1,049,094 +14.95(+1.78%)
Apr 13, 2017 841.04 843.73 837.85 840.18 1,073,650 -1.28(-0.15%)
Apr 12, 2017 838.46 843.72 837.59 841.46 1,135,775 +1.58(+0.19%)
Apr 11, 2017 841.70 844.63 834.60 839.88 974,343 -1.82(-0.22%)
Apr 10, 2017 841.54 846.74 840.79 841.70 1,046,144 -0.40(-0.05%)
Apr 07, 2017 845.00 845.88 837.30 842.10 1,111,610 -2.99(-0.35%)
Apr 06, 2017 849.50 853.38 844.00 845.09 1,533,230 -3.82(-0.45%)
Apr 05, 2017 854.71 860.59 847.52 848.91 1,855,060 -3.66(-0.43%)
Apr 04, 2017 848.00 853.00 847.51 852.57 1,348,215 -4.18(-0.49%)
Apr 03, 2017 848.75 859.00 847.53 856.75 1,969,327 +8.95(+1.06%)
Mar 31, 2017 846.83 849.56 845.24 847.80 1,440,982 -1.68(-0.20%)
Mar 30, 2017 851.98 852.00 846.77 849.48 949,181 -0.39(-0.05%)
Mar 29, 2017 842.75 851.59 841.38 849.87 1,456,629 +9.24(+1.10%)
Mar 28, 2017 839.69 845.40 832.27 840.63 1,518,732 +2.12(+0.25%)
Mar 27, 2017 828.09 841.38 824.30 838.51 1,935,199 +3.37(+0.40%)
Mar 24, 2017 842.00 843.93 829.10 835.14 2,105,682 -4.51(-0.54%)
Mar 23, 2017 841.39 841.69 833.00 839.65 3,287,349 -10.15(-1.19%)
Mar 22, 2017 849.48 855.35 847.00 849.80 1,366,619 -0.34(-0.04%)
Mar 21, 2017 870.06 873.47 847.69 850.14 2,537,747 -17.77(-2.05%)
Mar 20, 2017 869.48 870.34 864.66 867.91 1,541,853 -4.46(-0.51%)
Mar 17, 2017 873.68 874.42 868.37 872.37 1,868,252 +2.37(+0.27%)
Mar 16, 2017 870.53 872.71 867.52 870.00 1,104,452 +1.61(+0.19%)
Mar 15, 2017 867.94 869.88 861.29 868.39 1,332,580 +2.48(+0.29%)
Mar 14, 2017 863.75 867.58 860.13 865.91 1,061,477 +1.33(+0.15%)
Mar 13, 2017 860.83 867.13 860.82 864.58 1,166,590 +3.17(+0.37%)
Mar 10, 2017 862.70 864.23 857.61 861.41 1,336,585 +3.57(+0.42%)
Mar 09, 2017 853.69 860.65 852.67 857.84 1,343,025 +4.20(+0.49%)
Mar 08, 2017 853.12 856.93 851.25 853.64 1,029,584 +2.49(+0.29%)
Mar 07, 2017 847.26 853.33 845.52 851.15 1,038,476 +3.88(+0.46%)
Mar 06, 2017 846.86 848.94 841.17 847.27 1,047,714 -1.81(-0.21%)
Mar 03, 2017 848.94 850.82 844.71 849.08 1,006,612 -0.77(-0.09%)
Mar 02, 2017 856.31 856.49 848.72 849.85 1,249,270 -6.90(-0.81%)
Mar 01, 2017 851.38 858.00 849.02 856.75 1,817,510 +11.82(+1.40%)
Feb 28, 2017 847.35 848.83 841.44 844.93 1,382,019 -4.74(-0.56%)
Feb 27, 2017 844.95 850.67 843.01 849.67 1,009,392 +1.86(+0.22%)
Feb 24, 2017 847.65 848.36 842.96 847.81 1,346,189 -3.19(-0.37%)
Feb 23, 2017 851.08 852.62 842.50 851.00 1,386,291 -0.36(-0.04%)
Feb 22, 2017 848.00 853.79 846.71 851.36 1,224,692 +2.09(+0.25%)
Feb 21, 2017 847.99 852.20 846.55 849.27 1,260,988 +2.72(+0.32%)
Feb 17, 2017 846.55 846.55 846.55 0 +4.38(+0.52%)
Feb 16, 2017 838.50 842.69 837.26 842.17 1,004,840 +4.85(+0.58%)
Feb 15, 2017 838.81 841.77 836.22 837.32 1,356,804 -2.71(-0.32%)
Feb 14, 2017 842.00 835.83 840.03 1,362,311 +1.07(+0.13%)
Feb 13, 2017 837.70 841.73 836.25 838.96 1,295,680 +4.11(+0.49%)
Feb 10, 2017 832.95 837.15 830.51 834.85 1,415,128 +4.79(+0.58%)
Feb 09, 2017 831.73 831.98 826.50 830.06 1,193,963 +0.18(+0.02%)
Feb 08, 2017 830.53 834.25 825.11 829.88 1,301,825 +0.65(+0.08%)
Feb 07, 2017 825.50 831.92 823.29 829.23 1,666,422 +7.61(+0.93%)
Feb 06, 2017 820.92 822.39 814.29 821.62 1,350,483 +1.49(+0.18%)
Feb 03, 2017 823.13 826.13 819.35 820.13 1,528,095 +1.87(+0.23%)
Feb 02, 2017 815.00 824.56 812.05 818.26 1,688,436 +3.02(+0.37%)
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.