Skip to main content

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

Historical Prices

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.