Skip to main content

Alphabet-A (NQ: GOOGL )

2,226.82 +48.66 (+2.23%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 2239 2244 2116 2178 2,436,254 -29.52(-1.34%)
May 19, 2022 2229 2260 2200 2208 1,706,432 -30.31(-1.35%)
May 18, 2022 2300 2308 2231 2238 1,753,452 -91.47(-3.93%)
May 17, 2022 2337 2338 2297 2329 1,153,797 +40.56(+1.77%)
May 16, 2022 2299 2323 2278 2289 1,298,644 -32.11(-1.38%)
May 13, 2022 2291 2358 2272 2321 1,751,924 +64.13(+2.84%)
May 12, 2022 2228 2286 2196 2257 2,689,840 -15.17(-0.67%)
May 11, 2022 2265 2327 2265 2272 1,874,113 -15.85(-0.69%)
May 10, 2022 2310 2325 2258 2288 1,993,808 +37.68(+1.67%)
May 09, 2022 2265 2302 2240 2250 2,045,218 -64.71(-2.80%)
May 06, 2022 2304 2351 2280 2315 1,986,254 -15.18(-0.65%)
May 05, 2022 2404 2421 2300 2330 2,291,028 -115.11(-4.71%)
May 04, 2022 2341 2457 2302 2445 2,504,538 +98.54(+4.20%)
May 03, 2022 2329 2369 2321 2347 1,258,678 +15.02(+0.64%)
May 02, 2022 2268 2335 2252 2332 1,775,714 +49.47(+2.17%)
Apr 29, 2022 2335 2358 2276 2282 2,139,823 -88.26(-3.72%)
Apr 28, 2022 2328 2393 2282 2370 2,443,201 +84.56(+3.70%)
Apr 27, 2022 2289 2345 2255 2286 4,588,811 -87.11(-3.67%)
Apr 26, 2022 2446 2450 2370 2373 3,646,008 -88.48(-3.59%)
Apr 25, 2022 2382 2466 2370 2461 2,305,523 +68.77(+2.87%)
Apr 22, 2022 2500 2508 2378 2393 2,856,753 -103.58(-4.15%)
Apr 21, 2022 2585 2602 2491 2496 1,820,345 -64.51(-2.52%)
Apr 20, 2022 2618 2628 2550 2561 1,583,510 -39.38(-1.51%)
Apr 19, 2022 2554 2607 2540 2600 1,325,120 +46.65(+1.83%)
Apr 18, 2022 2540 2564 2524 2554 1,038,612 +18.93(+0.75%)
Apr 14, 2022 2610 2610 2532 2535 1,579,911 -63.28(-2.44%)
Apr 13, 2022 2560 2607 2555 2598 1,393,798 +43.59(+1.71%)
Apr 12, 2022 2632 2632 2536 2554 1,634,926 -22.18(-0.86%)
Apr 11, 2022 2636 2642 2573 2576 1,841,654 -89.28(-3.35%)
Apr 08, 2022 2712 2713 2659 2666 1,257,142 -52.02(-1.91%)
Apr 07, 2022 2720 2743 2685 2718 1,310,874 -13.19(-0.48%)
Apr 06, 2022 2775 2787 2710 2731 1,621,858 -80.86(-2.88%)
Apr 05, 2022 2857 2860 2808 2812 1,071,208 -47.61(-1.67%)
Apr 04, 2022 2807 2874 2806 2859 1,298,648 +56.42(+2.01%)
Apr 01, 2022 2790 2809 2766 2803 1,297,072 +21.66(+0.78%)
Mar 31, 2022 2841 2842 2780 2781 1,880,506 -57.42(-2.02%)
Mar 30, 2022 2849 2854 2832 2839 993,923 -11.34(-0.40%)
Mar 29, 2022 2853 2876 2841 2850 1,715,356 +21.00(+0.74%)
Mar 28, 2022 2818 2840 2796 2829 1,751,788 -4.35(-0.15%)
Mar 25, 2022 2838 2841 2795 2833 1,207,160 +2.02(+0.07%)
Mar 24, 2022 2784 2832 2755 2831 1,321,581 +65.93(+2.38%)
Mar 23, 2022 2774 2792 2757 2766 1,256,029 -31.85(-1.14%)
Mar 22, 2022 2722 2821 2722 2797 1,776,937 +75.33(+2.77%)
Mar 21, 2022 2723 2741 2682 2722 1,348,846 -0.48(-0.02%)
Mar 18, 2022 2668 2724 2645 2723 2,228,345 +45.73(+1.71%)
Mar 17, 2022 2663 2682 2644 2677 1,412,500 +11.17(+0.42%)
Mar 16, 2022 2615 2667 2575 2666 1,784,597 +81.65(+3.16%)
Mar 15, 2022 2540 2597 2514 2584 1,545,260 +64.94(+2.58%)
Mar 14, 2022 2605 2608 2506 2519 1,947,103 -78.39(-3.02%)
Mar 11, 2022 2670 2676 2593 2597 1,576,322 -51.18(-1.93%)
Mar 10, 2022 2625 2665 2618 2649 1,353,813 -19.81(-0.74%)
Mar 09, 2022 2625 2675 2598 2668 1,848,730 +126.31(+4.97%)
Mar 08, 2022 2525 2625 2513 2542 2,017,245 +14.52(+0.57%)
Mar 07, 2022 2630 2635 2526 2528 2,251,482 -110.56(-4.19%)
Mar 04, 2022 2659 2677 2607 2638 1,522,532 -39.86(-1.49%)
Mar 03, 2022 2720 2729 2661 2678 1,244,405 -13.44(-0.50%)
Mar 02, 2022 2693 2705 2661 2691 1,174,569 +10.20(+0.38%)
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.