Alphabet-A (NQ: GOOGL )

2,607.03 USD -59.12 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1058 1063 1033 1045 1,655,500 -1.72(-0.16%)
Dec 28, 2018 1060 1064 1042 1047 1,718,300 -6.22(-0.59%)
Dec 27, 2018 1026 1053 1007 1053 2,298,771 +5.05(+0.48%)
Dec 26, 2018 997.99 1048 992.65 1048 2,313,166 +63.18(+6.42%)
Dec 24, 2018 984.32 1012 977.66 984.67 1,817,900 -6.58(-0.66%)
Dec 21, 2018 1032 1038 981.19 991.25 5,232,400 -32.33(-3.16%)
Dec 20, 2018 1026 1047 1008 1024 2,655,349 -11.88(-1.15%)
Dec 19, 2018 1047 1076 1019 1035 2,910,184 -7.95(-0.76%)
Dec 18, 2018 1034 1060 1030 1043 2,181,004 +17.76(+1.73%)
Dec 17, 2018 1047 1062 1017 1026 2,496,054 -26.06(-2.48%)
Dec 14, 2018 1060 1072 1049 1052 1,817,900 -21.83(-2.03%)
Dec 13, 2018 1076 1088 1065 1074 1,249,251 -0.19(-0.02%)
Dec 12, 2018 1077 1092 1072 1074 1,447,407 +12.08(+1.14%)
Dec 11, 2018 1067 1070 1050 1062 1,692,258 +8.47(+0.80%)
Dec 10, 2018 1043 1060 1033 1053 1,682,153 +6.60(+0.63%)
Dec 07, 2018 1072 1085 1039 1047 2,134,100 -31.50(-2.92%)
Dec 06, 2018 1045 1079 1042 1078 2,370,391 +15.61(+1.47%)
Dec 04, 2018 1113 1114 1061 1062 2,281,400 -53.89(-4.83%)
Dec 03, 2018 1132 1135 1112 1116 2,876,071 +6.71(+0.60%)
Nov 30, 2018 1096 1110 1083 1110 2,983,300 +15.07(+1.38%)
Nov 29, 2018 1084 1100 1082 1095 1,548,777 +2.79(+0.26%)
Nov 28, 2018 1057 1093 1043 1092 2,301,685 +39.51(+3.75%)
Nov 27, 2018 1051 1067 1046 1052 1,651,682 -3.66(-0.35%)
Nov 26, 2018 1044 1057 1040 1056 1,576,209 +25.84(+2.51%)
Nov 23, 2018 1034 1043 1029 1030 708,800 -13.33(-1.28%)
Nov 21, 2018 1043 1043 1043 0 +12.98(+1.26%)
Nov 20, 2018 1007 1037 1002 1030 2,722,205 +3.03(+0.29%)
Nov 19, 2018 1063 1068 1023 1027 2,280,777 -40.85(-3.82%)
Nov 16, 2018 1065 1072 1055 1068 1,768,300 -2.78(-0.26%)
Nov 15, 2018 1051 1079 1041 1071 2,077,836 +16.47(+1.56%)
Nov 14, 2018 1060 1066 1041 1055 1,731,727 +6.61(+0.63%)
Nov 13, 2018 1055 1067 1040 1048 1,286,773 -1.39(-0.13%)
Nov 12, 2018 1073 1074 1040 1049 1,698,802 -27.66(-2.57%)
Nov 09, 2018 1084 1088 1064 1077 1,743,200 -17.61(-1.61%)
Nov 08, 2018 1107 1108 1084 1095 1,684,672 -13.61(-1.23%)
Nov 07, 2018 1083 1110 1081 1108 2,168,254 +38.67(+3.62%)
Nov 06, 2018 1055 1080 1054 1070 1,432,321 +13.84(+1.31%)
Nov 05, 2018 1073 1073 1034 1056 2,267,344 -15.76(-1.47%)
Nov 02, 2018 1089 1098 1068 1071 2,172,200 -14.49(-1.33%)
Nov 01, 2018 1091 1100 1078 1086 2,005,038 -4.60(-0.42%)
Oct 31, 2018 1068 1108 1068 1091 3,545,401 +41.07(+3.91%)
Oct 30, 2018 1020 1051 1014 1050 2,987,632 +14.78(+1.43%)
Oct 29, 2018 1097 1109 1007 1035 4,063,465 -49.02(-4.52%)
Oct 26, 2018 1048 1117 1042 1084 5,321,800 -19.84(-1.80%)
Oct 25, 2018 1080 1118 1076 1104 3,643,403 +46.47(+4.40%)
Oct 24, 2018 1115 1117 1055 1057 2,462,044 -57.79(-5.18%)
Oct 23, 2018 1091 1118 1079 1115 1,883,998 +3.54(+0.32%)
Oct 22, 2018 1113 1122 1100 1111 1,355,317 +6.19(+0.56%)
Oct 19, 2018 1104 1121 1097 1105 2,064,200 +7.27(+0.66%)
Oct 18, 2018 1130 1132 1086 1098 2,307,172 -29.68(-2.63%)
Oct 17, 2018 1140 1147 1114 1128 1,781,961 -5.49(-0.48%)
Oct 16, 2018 1113 1136 1112 1133 1,918,460 +30.64(+2.78%)
Oct 15, 2018 1118 1122 1098 1102 1,503,938 -18.10(-1.62%)
Oct 12, 2018 1120 1126 1095 1121 2,468,900 +29.80(+2.73%)
Oct 11, 2018 1079 1116 1076 1091 3,384,595 -1.42(-0.13%)
Oct 10, 2018 1136 1137 1092 1092 2,946,876 -53.01(-4.63%)
Oct 09, 2018 1151 1162 1144 1145 1,684,652 -10.75(-0.93%)
Oct 08, 2018 1160 1176 1135 1156 2,309,131 -11.91(-1.02%)
Oct 05, 2018 1176 1182 1154 1168 1,593,000 -9.24(-0.78%)
Oct 04, 2018 1205 1206 1164 1177 2,328,159 -34.46(-2.84%)
Oct 03, 2018 1212 1214 1202 1212 1,312,590 +3.89(+0.32%)
Oct 02, 2018 1207 1225 1200 1208 2,007,836 -0.89(-0.07%)
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.