Alphabet-A (NQ: GOOGL )

2,413.19 USD -21.68 (-0.89%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2368 2382 2347 2354 2,242,800 -39.26(-1.64%)
Apr 29, 2021 2389 2404 2374 2393 2,059,407 +33.72(+1.43%)
Apr 28, 2021 2392 2431 2353 2359 4,054,702 +68.06(+2.97%)
Apr 27, 2021 2318 2318 2286 2291 2,215,426 -18.95(-0.82%)
Apr 26, 2021 2305 2325 2297 2310 1,601,200 +10.00(+0.43%)
Apr 23, 2021 2267 2306 2261 2300 1,455,500 +47.41(+2.10%)
Apr 22, 2021 2275 2289 2240 2253 1,207,157 -25.83(-1.13%)
Apr 21, 2021 2272 2280 2245 2278 1,159,581 -0.66(-0.03%)
Apr 20, 2021 2297 2299 2257 2279 1,114,004 -10.75(-0.47%)
Apr 19, 2021 2270 2304 2270 2290 1,513,188 +7.01(+0.31%)
Apr 16, 2021 2289 2294 2271 2283 1,314,100 -2.50(-0.11%)
Apr 15, 2021 2262 2296 2251 2285 1,458,508 +43.34(+1.93%)
Apr 14, 2021 2267 2267 2236 2242 1,049,683 -12.52(-0.56%)
Apr 13, 2021 2251 2263 2243 2254 1,283,824 +9.81(+0.44%)
Apr 12, 2021 2254 2257 2228 2245 1,251,038 -26.05(-1.15%)
Apr 09, 2021 2245 2274 2237 2271 1,307,200 +20.24(+0.90%)
Apr 08, 2021 2264 2272 2243 2250 1,432,859 +11.40(+0.51%)
Apr 07, 2021 2213 2244 2213 2239 1,205,444 +29.77(+1.35%)
Apr 06, 2021 2211 2228 2202 2209 1,761,539 -9.70(-0.44%)
Apr 05, 2021 2147 2229 2145 2219 2,423,932 +89.18(+4.19%)
Apr 01, 2021 2092 2136 2091 2130 1,994,000 +67.26(+3.26%)
Mar 31, 2021 2054 2086 2047 2063 2,127,929 +16.05(+0.78%)
Mar 30, 2021 2053 2063 2036 2046 1,365,615 +0.68(+0.03%)
Mar 29, 2021 2022 2049 2005 2046 1,324,028 +21.06(+1.04%)
Mar 26, 2021 2032 2039 2004 2025 1,398,800 -7.73(-0.38%)
Mar 25, 2021 2029 2046 1996 2032 1,779,501 -0.07(-0.00%)
Mar 24, 2021 2052 2068 2029 2033 1,260,012 -8.80(-0.43%)
Mar 23, 2021 2040 2064 2028 2041 1,425,242 +10.64(+0.52%)
Mar 22, 2021 2028 2048 2014 2031 1,676,380 +3.73(+0.18%)
Mar 19, 2021 2030 2037 2003 2027 2,303,500 +5.62(+0.28%)
Mar 18, 2021 2048 2069 2019 2021 1,585,334 -60.88(-2.92%)
Mar 17, 2021 2068 2099 2044 2082 1,318,346 -1.67(-0.08%)
Mar 16, 2021 2066 2114 2059 2084 1,594,817 +29.45(+1.43%)
Mar 15, 2021 2045 2055 2028 2054 1,310,025 +4.44(+0.22%)
Mar 12, 2021 2076 2078 2032 2050 1,690,800 -50.54(-2.41%)
Mar 11, 2021 2058 2111 2056 2101 1,384,236 +64.35(+3.16%)
Mar 10, 2021 2056 2061 2019 2036 1,353,089 -4.17(-0.20%)
Mar 09, 2021 2050 2064 2036 2040 1,693,257 +32.86(+1.64%)
Mar 08, 2021 2084 2114 2005 2008 1,842,736 -89.57(-4.27%)
Mar 05, 2021 2061 2106 2028 2097 2,654,900 +63.14(+3.10%)
Mar 04, 2021 2015 2075 2005 2034 2,457,724 +22.52(+1.12%)
Mar 03, 2021 2052 2076 1994 2011 1,692,148 -53.07(-2.57%)
Mar 02, 2021 2065 2095 2057 2064 1,277,544 -5.18(-0.25%)
Mar 01, 2021 2048 2076 2034 2070 1,302,961 +47.75(+2.36%)
Feb 26, 2021 2036 2057 2001 2022 2,002,000 +5.96(+0.30%)
Feb 25, 2021 2056 2083 2006 2016 2,073,816 -67.86(-3.26%)
Feb 24, 2021 2030 2088 2028 2084 1,129,134 +23.69(+1.15%)
Feb 23, 2021 2014 2072 1990 2060 1,732,000 +5.86(+0.29%)
Feb 22, 2021 2054 2080 2048 2054 1,469,466 -34.55(-1.65%)
Feb 19, 2021 2108 2119 2083 2089 1,896,900 -17.00(-0.81%)
Feb 18, 2021 2105 2122 2093 2106 1,127,316 -12.81(-0.60%)
Feb 17, 2021 2094 2122 2088 2119 1,014,844 +7.92(+0.38%)
Feb 16, 2021 2100 2145 2092 2111 1,548,947 +15.67(+0.75%)
Feb 12, 2021 2080 2100 2074 2095 949,500 +6.28(+0.30%)
Feb 11, 2021 2091 2094 2069 2089 1,021,170 +2.27(+0.11%)
Feb 10, 2021 2083 2099 2052 2086 1,254,176 +11.09(+0.53%)
Feb 09, 2021 2075 2099 2070 2075 1,094,210 -9.13(-0.44%)
Feb 08, 2021 2100 2115 2063 2085 1,440,803 -4.31(-0.21%)
Feb 05, 2021 2060 2096 2050 2089 1,493,200 +35.20(+1.71%)
Feb 04, 2021 2061 2069 2035 2054 2,427,087 -5.25(-0.25%)
Feb 03, 2021 2066 2107 2014 2059 4,891,559 +139.76(+7.28%)
Feb 02, 2021 1913 1949 1906 1919 3,288,788 +26.05(+1.38%)
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.