Alphabet-A (NQ: GOOGL )

2,821.03 USD -16.92 (-0.60%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 748.96 765.10 744.20 761.35 3,790,395 +13.05(+1.74%)
Jan 28, 2016 738.19 751.16 730.61 748.30 3,102,798 +30.72(+4.28%)
Jan 27, 2016 735.89 735.89 713.45 717.58 2,115,419 -16.21(-2.21%)
Jan 26, 2016 735.21 739.46 726.97 733.79 1,546,013 +0.17(+0.02%)
Jan 25, 2016 743.84 752.46 732.50 733.62 2,266,530 -11.84(-1.59%)
Jan 22, 2016 742.00 748.56 740.50 745.46 2,357,315 +18.79(+2.59%)
Jan 21, 2016 720.17 737.67 711.47 726.67 2,596,111 +8.11(+1.13%)
Jan 20, 2016 705.90 726.95 687.78 718.56 4,121,836 -0.52(-0.07%)
Jan 19, 2016 720.15 725.35 709.85 719.08 2,435,874 +8.59(+1.21%)
Jan 15, 2016 709.99 710.49 710.49 710.49 3,777,800 -20.90(-2.86%)
Jan 14, 2016 724.44 739.89 705.00 731.39 2,777,688 +11.82(+1.64%)
Jan 13, 2016 749.34 753.00 716.78 719.57 2,585,832 -25.77(-3.46%)
Jan 12, 2016 740.75 748.34 736.43 745.34 2,340,440 +12.27(+1.67%)
Jan 11, 2016 731.95 735.08 719.56 733.07 2,544,025 +2.16(+0.30%)
Jan 08, 2016 747.80 750.12 728.92 730.91 2,375,348 -10.09(-1.36%)
Jan 07, 2016 746.49 755.31 735.28 741.00 3,155,395 -18.33(-2.41%)
Jan 06, 2016 750.37 765.73 748.00 759.33 2,410,066 -2.20(-0.29%)
Jan 05, 2016 764.10 769.20 755.65 761.53 2,257,876 +2.09(+0.28%)
Jan 04, 2016 762.20 762.20 747.54 759.44 3,368,761 -18.57(-2.39%)
Dec 31, 2015 787.82 778.01 778.01 778.01 1,629,300 -12.29(-1.56%)
Dec 30, 2015 793.96 796.46 787.20 790.30 1,427,986 -3.66(-0.46%)
Dec 29, 2015 786.99 798.69 786.20 793.96 1,920,850 +11.72(+1.50%)
Dec 28, 2015 770.00 782.82 767.73 782.24 1,557,079 +16.40(+2.14%)
Dec 24, 2015 768.52 765.84 765.84 765.84 520,600 -2.67(-0.35%)
Dec 23, 2015 770.69 771.90 757.65 768.51 1,529,524 +1.38(+0.18%)
Dec 22, 2015 764.27 770.34 761.20 767.13 1,815,915 +6.33(+0.83%)
Dec 21, 2015 763.05 766.35 754.15 760.80 1,741,790 +3.95(+0.52%)
Dec 18, 2015 767.23 774.14 756.59 756.85 3,389,702 -12.98(-1.69%)
Dec 17, 2015 781.16 781.59 769.30 769.83 1,825,334 -6.76(-0.87%)
Dec 16, 2015 766.57 781.50 757.04 776.59 2,651,808 +16.50(+2.17%)
Dec 15, 2015 767.79 774.75 758.00 760.09 2,469,187 -2.45(-0.32%)
Dec 14, 2015 751.26 764.15 736.26 762.54 2,706,954 +12.12(+1.62%)
Dec 11, 2015 749.00 757.44 748.65 750.42 2,159,164 -9.62(-1.27%)
Dec 10, 2015 763.59 766.07 755.00 760.04 1,622,533 -2.51(-0.33%)
Dec 09, 2015 771.10 776.09 752.01 762.55 2,326,234 -12.59(-1.62%)
Dec 08, 2015 764.50 778.65 762.52 775.14 1,554,121 +2.15(+0.28%)
Dec 07, 2015 780.06 781.00 766.72 772.99 1,831,237 -6.22(-0.80%)
Dec 04, 2015 769.71 782.42 765.51 779.21 2,489,998 +11.01(+1.43%)
Dec 03, 2015 780.56 784.48 762.45 768.20 2,096,407 -9.65(-1.24%)
Dec 02, 2015 785.25 793.05 776.43 777.85 2,341,741 -5.94(-0.76%)
Dec 01, 2015 766.94 785.00 765.95 783.79 2,019,554 +20.94(+2.74%)
Nov 30, 2015 771.87 775.03 761.12 762.85 1,673,772 -9.12(-1.18%)
Nov 27, 2015 769.16 774.00 767.00 771.97 722,320 +2.71(+0.35%)
Nov 25, 2015 771.69 769.26 769.26 769.26 1,180,600 -0.37(-0.05%)
Nov 24, 2015 772.96 775.99 758.11 769.63 2,393,843 -7.07(-0.91%)
Nov 23, 2015 777.47 782.90 773.51 776.70 1,732,345 -0.30(-0.04%)
Nov 20, 2015 769.30 779.32 764.10 777.00 2,773,944 +17.06(+2.24%)
Nov 19, 2015 759.78 763.23 757.23 759.94 1,403,848 -0.07(-0.01%)
Nov 18, 2015 749.57 761.10 747.81 760.01 1,813,016 +14.03(+1.88%)
Nov 17, 2015 752.47 754.95 744.05 745.98 1,943,120 -4.44(-0.59%)
Nov 16, 2015 740.21 751.71 734.33 750.42 2,532,292 +10.35(+1.40%)
Nov 13, 2015 754.04 755.33 739.47 740.07 2,409,363 -16.46(-2.18%)
Nov 12, 2015 760.18 765.80 755.86 756.53 1,770,659 -8.72(-1.14%)
Nov 11, 2015 762.38 769.08 759.75 765.25 2,095,447 +6.99(+0.92%)
Nov 10, 2015 753.48 760.60 748.41 758.26 1,489,908 +3.49(+0.46%)
Nov 09, 2015 758.52 763.30 749.11 754.77 1,776,688 -6.83(-0.90%)
Nov 06, 2015 759.39 763.02 755.03 761.60 1,677,199 +0.93(+0.12%)
Nov 05, 2015 758.81 766.35 757.47 760.67 2,273,821 +5.36(+0.71%)
Nov 04, 2015 749.90 759.90 749.20 755.31 2,089,021 +6.49(+0.87%)
Nov 03, 2015 745.43 751.70 741.16 748.82 1,814,980 +1.08(+0.14%)
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.