Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-A (NQ: GOOGL )

2,258.95 -70.51 (-3.03%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 960.00 961.19 941.73 945.50 2,293,087 -12.83(-1.34%)
Jul 28, 2017 947.99 961.79 945.31 958.33 1,813,794 +5.82(+0.61%)
Jul 27, 2017 969.18 969.52 937.06 952.51 3,717,721 -12.80(-1.33%)
Jul 26, 2017 972.78 973.95 960.23 965.31 2,218,446 -3.72(-0.38%)
Jul 25, 2017 970.70 976.73 963.80 969.03 5,932,455 -29.28(-2.93%)
Jul 24, 2017 994.10 1006 990.38 998.31 3,976,754 +4.47(+0.45%)
Jul 21, 2017 989.00 995.11 984.17 993.84 1,463,322 +1.65(+0.17%)
Jul 20, 2017 997.00 998.26 984.62 992.19 1,418,069 -0.58(-0.06%)
Jul 19, 2017 990.01 995.60 987.01 992.77 1,411,303 +5.82(+0.59%)
Jul 18, 2017 973.36 990.53 972.04 986.95 1,412,630 +10.99(+1.13%)
Jul 17, 2017 976.32 983.35 970.80 975.96 1,656,978 -0.95(-0.10%)
Jul 14, 2017 974.00 977.54 970.15 976.91 1,079,608 +8.06(+0.83%)
Jul 13, 2017 970.80 978.70 964.80 968.85 1,523,806 +1.19(+0.12%)
Jul 12, 2017 960.86 969.63 957.04 967.66 1,600,057 +14.13(+1.48%)
Jul 11, 2017 950.52 954.89 945.12 953.53 1,461,150 +2.53(+0.27%)
Jul 10, 2017 941.95 953.13 941.95 951.00 1,451,314 +10.19(+1.08%)
Jul 07, 2017 930.99 944.66 929.79 940.81 1,663,302 +13.12(+1.41%)
Jul 06, 2017 936.14 920.01 927.69 2,014,702 -4.57(-0.49%)
Jul 05, 2017 924.20 936.26 918.90 932.26 2,092,862 +12.80(+1.39%)
Jul 03, 2017 934.24 915.31 919.46 1,694,811 -10.22(-1.10%)
Jun 30, 2017 943.99 945.00 929.61 929.68 2,286,408 -8.14(-0.87%)
Jun 29, 2017 951.35 951.66 929.60 937.82 3,205,692 -23.19(-2.41%)
Jun 28, 2017 950.66 963.24 936.16 961.01 2,742,486 +12.92(+1.36%)
Jun 27, 2017 961.60 967.22 947.09 948.09 2,443,392 -24.00(-2.47%)
Jun 26, 2017 990.00 993.99 970.33 972.09 1,517,886 -14.00(-1.42%)
Jun 23, 2017 986.62 986.09 1,563,985 +9.47(+0.97%)
Jun 22, 2017 976.87 980.50 973.32 976.62 1,009,444 -1.97(-0.20%)
Jun 21, 2017 970.79 979.67 969.16 978.59 1,161,469 +9.60(+0.99%)
Jun 20, 2017 975.31 980.79 968.20 968.99 1,297,232 -6.23(-0.64%)
Jun 19, 2017 969.65 979.30 968.20 975.22 1,467,766 +16.60(+1.73%)
Jun 16, 2017 957.91 959.95 948.70 958.62 2,559,207 -1.56(-0.16%)
Jun 15, 2017 948.02 960.68 940.37 960.18 2,427,283 -7.75(-0.80%)
Jun 14, 2017 975.50 979.70 959.51 967.93 1,504,492 -2.57(-0.26%)
Jun 13, 2017 972.04 977.91 962.01 970.50 2,005,233 +8.69(+0.90%)
Jun 12, 2017 958.72 968.00 936.91 961.81 4,201,887 -8.31(-0.86%)
Jun 09, 2017 1005 1006 953.37 970.12 3,647,857 -34.16(-3.40%)
Jun 08, 2017 1004 1006 996.62 1004 1,687,836 +2.69(+0.27%)
Jun 07, 2017 998.82 1004 995.81 1002 1,373,694 +4.91(+0.49%)
Jun 06, 2017 1003 1009 994.80 996.68 1,551,958 -7.20(-0.72%)
Jun 05, 2017 997.89 1007 995.45 1004 1,378,728 +7.76(+0.78%)
Jun 02, 2017 988.59 996.48 987.07 996.12 1,735,469 +7.83(+0.79%)
Jun 01, 2017 990.96 993.14 981.29 988.29 1,306,208 +1.20(+0.12%)
May 31, 2017 996.21 999.60 981.68 987.09 1,723,991 -9.08(-0.91%)
May 30, 2017 992.50 997.62 991.36 996.17 1,516,613 +2.90(+0.29%)
May 26, 2017 992.00 996.39 987.36 993.27 1,636,416 +1.41(+0.14%)
May 25, 2017 979.00 995.78 977.82 991.86 1,953,694 +14.25(+1.46%)
May 24, 2017 975.26 978.12 971.63 977.61 1,142,315 +7.06(+0.73%)
May 23, 2017 969.96 974.51 964.50 970.55 1,545,304 +6.48(+0.67%)
May 22, 2017 957.00 964.82 956.56 964.07 1,386,226 +9.42(+0.99%)
May 19, 2017 952.82 959.56 952.00 954.65 1,360,299 +4.15(+0.44%)
May 18, 2017 943.20 954.18 942.03 950.50 1,800,345 +8.33(+0.88%)
May 17, 2017 959.70 960.99 940.06 942.17 2,448,483 -22.44(-2.33%)
May 16, 2017 963.55 965.90 960.35 964.61 1,101,398 +5.39(+0.56%)
May 15, 2017 955.29 962.70 952.98 959.22 1,337,077 +4.08(+0.43%)
May 12, 2017 957.85 957.98 952.06 955.14 1,214,851 -0.75(-0.08%)
May 11, 2017 951.29 957.99 948.61 955.89 1,031,044 +1.05(+0.11%)
May 10, 2017 956.22 956.71 949.84 954.84 1,145,927 -1.87(-0.20%)
May 09, 2017 961.33 962.20 954.40 956.71 1,687,638 -1.98(-0.21%)
May 08, 2017 947.45 960.99 947.39 958.69 1,876,063 +8.41(+0.89%)
May 05, 2017 956.72 958.44 948.10 950.28 1,615,548 -4.44(-0.47%)
May 04, 2017 950.29 959.14 947.37 954.72 1,938,103 +6.27(+0.66%)
May 03, 2017 936.05 950.20 935.21 948.45 1,823,594 +11.36(+1.21%)
May 02, 2017 933.27 942.99 931.00 937.09 1,751,215 +4.27(+0.46%)
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.