Skip to main content

Alphabet-A (NQ: GOOGL )

2,329.46 +40.56 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 846.83 849.56 845.25 847.80 1,440,982 -1.68(-0.20%)
Mar 30, 2017 851.98 852.00 846.77 849.48 949,181 -0.39(-0.05%)
Mar 29, 2017 842.75 851.59 841.38 849.87 1,456,629 +9.24(+1.10%)
Mar 28, 2017 839.69 845.40 832.26 840.63 1,518,732 +2.12(+0.25%)
Mar 27, 2017 828.09 841.38 824.30 838.51 1,935,199 +3.37(+0.40%)
Mar 24, 2017 842.00 843.93 829.10 835.14 2,105,682 -4.51(-0.54%)
Mar 23, 2017 841.39 841.69 833.00 839.65 3,287,349 -10.15(-1.19%)
Mar 22, 2017 849.48 855.35 847.00 849.80 1,366,619 -0.34(-0.04%)
Mar 21, 2017 870.06 873.47 847.69 850.14 2,537,747 -17.77(-2.05%)
Mar 20, 2017 869.48 870.34 864.66 867.91 1,541,853 -4.46(-0.51%)
Mar 17, 2017 873.68 874.42 868.37 872.37 1,868,252 +2.37(+0.27%)
Mar 16, 2017 870.53 872.71 867.52 870.00 1,104,452 +1.61(+0.19%)
Mar 15, 2017 867.94 869.88 861.29 868.39 1,332,580 +2.48(+0.29%)
Mar 14, 2017 863.75 867.58 860.13 865.91 1,061,477 +1.33(+0.15%)
Mar 13, 2017 860.83 867.13 860.82 864.58 1,166,590 +3.18(+0.37%)
Mar 10, 2017 862.70 864.23 857.61 861.40 1,336,585 +3.56(+0.42%)
Mar 09, 2017 853.69 860.65 852.67 857.84 1,343,025 +4.20(+0.49%)
Mar 08, 2017 853.12 856.93 851.25 853.64 1,029,584 +2.49(+0.29%)
Mar 07, 2017 847.26 853.33 845.52 851.15 1,038,476 +3.88(+0.46%)
Mar 06, 2017 846.86 848.94 841.17 847.27 1,047,714 -1.81(-0.21%)
Mar 03, 2017 848.94 850.82 844.71 849.08 1,006,612 -0.77(-0.09%)
Mar 02, 2017 856.31 856.49 848.72 849.85 1,249,270 -6.90(-0.81%)
Mar 01, 2017 851.38 858.00 849.02 856.75 1,817,510 +11.82(+1.40%)
Feb 28, 2017 847.35 848.83 841.44 844.93 1,382,019 -4.74(-0.56%)
Feb 27, 2017 844.95 850.67 843.01 849.67 1,009,392 +1.86(+0.22%)
Feb 24, 2017 847.65 848.36 842.96 847.81 1,346,189 -3.19(-0.37%)
Feb 23, 2017 851.08 852.62 842.50 851.00 1,386,291 -0.36(-0.04%)
Feb 22, 2017 848.00 853.79 846.71 851.36 1,224,692 +2.09(+0.25%)
Feb 21, 2017 847.99 852.20 846.55 849.27 1,260,988 +2.72(+0.32%)
Feb 17, 2017 846.55 846.55 846.55 0 +4.38(+0.52%)
Feb 16, 2017 838.50 842.69 837.26 842.17 1,004,840 +4.85(+0.58%)
Feb 15, 2017 838.81 841.77 836.22 837.32 1,356,804 -2.71(-0.32%)
Feb 14, 2017 842.00 835.83 840.03 1,362,311 +1.07(+0.13%)
Feb 13, 2017 837.70 841.74 836.25 838.96 1,295,680 +4.11(+0.49%)
Feb 10, 2017 832.95 837.15 830.51 834.85 1,415,128 +4.79(+0.58%)
Feb 09, 2017 831.73 831.98 826.50 830.06 1,193,963 +0.18(+0.02%)
Feb 08, 2017 830.53 834.25 825.11 829.88 1,301,825 +0.65(+0.08%)
Feb 07, 2017 825.50 831.92 823.29 829.23 1,666,422 +7.61(+0.93%)
Feb 06, 2017 820.92 822.39 814.29 821.62 1,350,483 +1.49(+0.18%)
Feb 03, 2017 823.13 826.13 819.35 820.13 1,528,095 +1.87(+0.23%)
Feb 02, 2017 815.00 824.56 812.05 818.26 1,688,436 +3.02(+0.37%)
Feb 01, 2017 824.00 824.00 812.25 815.24 2,247,526 -4.95(-0.60%)
Jan 31, 2017 819.50 823.07 813.40 820.19 2,018,692 -3.64(-0.44%)
Jan 30, 2017 837.06 837.23 821.03 823.83 3,515,288 -21.20(-2.51%)
Jan 27, 2017 859.00 867.00 841.90 845.03 3,752,497 -11.95(-1.39%)
Jan 26, 2017 859.05 861.00 850.52 856.98 3,482,888 -1.47(-0.17%)
Jan 25, 2017 853.55 858.79 849.74 858.45 1,659,396 +8.92(+1.05%)
Jan 24, 2017 846.98 851.52 842.28 849.53 1,686,872 +5.10(+0.60%)
Jan 23, 2017 831.61 845.54 828.70 844.43 2,457,103 +16.26(+1.96%)
Jan 20, 2017 829.09 829.24 824.60 828.17 1,306,183 +3.80(+0.46%)
Jan 19, 2017 829.00 833.00 823.96 824.37 1,070,367 -4.65(-0.56%)
Jan 18, 2017 829.80 829.81 824.08 829.02 1,026,886 +1.56(+0.19%)
Jan 17, 2017 830.00 830.18 823.20 827.46 1,440,877 -3.48(-0.42%)
Jan 13, 2017 830.94 830.94 830.94 0 +1.41(+0.17%)
Jan 12, 2017 828.38 830.38 821.01 829.53 1,349,960 -0.33(-0.04%)
Jan 11, 2017 826.62 829.90 821.47 829.86 1,325,080 +3.85(+0.47%)
Jan 10, 2017 827.07 829.41 823.14 826.01 1,197,294 -1.17(-0.14%)
Jan 09, 2017 826.37 830.43 821.62 827.18 1,408,799 +1.97(+0.24%)
Jan 06, 2017 814.99 828.96 811.50 825.21 2,017,097 +12.19(+1.50%)
Jan 05, 2017 807.50 813.74 805.92 813.02 1,340,317 +5.25(+0.65%)
Jan 04, 2017 809.89 813.43 804.11 807.77 1,514,883 -0.24(-0.03%)
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.