Alphabet-A (NQ: GOOGL )

2,270.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 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 1,384,255 +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 2,427,088 -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%)
Feb 01, 2021 1845 1916 1845 1893 2,009,533 +65.71(+3.60%)
Jan 29, 2021 1834 1848 1802 1827 2,226,500 -25.84(-1.39%)
Jan 28, 2021 1831 1888 1831 1853 2,761,937 +34.26(+1.88%)
Jan 27, 2021 1878 1880 1797 1819 4,120,818 -89.01(-4.67%)
Jan 26, 2021 1886 1916 1876 1908 1,571,092 +13.67(+0.72%)
Jan 25, 2021 1913 1922 1859 1894 2,528,856 +1.72(+0.09%)
Jan 22, 2021 1891 1904 1876 1893 1,637,100 +8.41(+0.45%)
Jan 21, 2021 1894 1932 1879 1884 2,931,516 +4.08(+0.22%)
Jan 20, 2021 1826 1900 1820 1880 3,206,395 +95.60(+5.36%)
Jan 19, 2021 1743 1804 1733 1784 2,075,448 +56.85(+3.29%)
Jan 15, 2021 1729 1748 1712 1728 1,572,200 -3.30(-0.19%)
Jan 14, 2021 1749 1768 1726 1731 1,459,930 -16.33(-0.93%)
Jan 13, 2021 1727 1756 1727 1747 1,169,642 +9.82(+0.57%)
Jan 12, 2021 1745 1768 1716 1737 1,476,369 -18.86(-1.07%)
Jan 11, 2021 1777 1784 1752 1756 1,739,800 -41.54(-2.31%)
Jan 08, 2021 1777 1799 1761 1798 1,774,200 +23.49(+1.32%)
Jan 07, 2021 1727 1778 1727 1774 2,095,296 +51.46(+2.99%)
Jan 06, 2021 1700 1744 1696 1723 2,328,315 -17.17(-0.99%)
Jan 05, 2021 1725 1747 1717 1740 1,017,071 +13.92(+0.81%)
Jan 04, 2021 1760 1762 1707 1726 1,865,117 -26.51(-1.51%)
Dec 31, 2020 1753 1753 1753 1,050,116 +16.39(+0.94%)
Dec 30, 2020 1765 1768 1728 1736 1,050,116 -21.51(-1.22%)
Dec 29, 2020 1787 1788 1755 1758 985,461 -16.20(-0.91%)
Dec 28, 2020 1745 1787 1742 1774 1,381,135 +39.80(+2.30%)
Dec 24, 2020 1729 1742 1724 1734 465,600 +5.93(+0.34%)
Dec 23, 2020 1724 1744 1721 1728 1,148,182 +8.01(+0.47%)
Dec 22, 2020 1729 1733 1706 1720 1,018,495 -14.34(-0.83%)
Dec 21, 2020 1709 1737 1694 1735 1,698,068 +8.34(+0.48%)
Dec 18, 2020 1746 1748 1715 1726 4,262,800 -14.29(-0.82%)
Dec 17, 2020 1764 1767 1731 1741 1,743,215 -16.68(-0.95%)
Dec 16, 2020 1769 1769 1749 1757 1,233,059 -3.89(-0.22%)
Dec 15, 2020 1760 1764 1742 1761 1,067,615 +8.82(+0.50%)
Dec 14, 2020 1771 1790 1749 1752 1,651,833 -22.54(-1.27%)
Dec 11, 2020 1760 1777 1753 1775 931,400 +7.15(+0.40%)
Dec 10, 2020 1763 1775 1734 1768 1,433,746 -10.21(-0.57%)
Dec 09, 2020 1810 1828 1762 1778 1,585,140 -33.47(-1.85%)
Dec 08, 2020 1809 1816 1791 1811 996,305 -5.70(-0.31%)
Dec 07, 2020 1816 1829 1803 1817 1,113,808 -6.73(-0.37%)
Dec 04, 2020 1820 1829 1814 1824 1,027,200 +1.92(+0.11%)
Dec 03, 2020 1821 1844 1817 1822 1,233,277 -3.13(-0.17%)
Dec 02, 2020 1795 1833 1785 1825 1,469,975 +29.61(+1.65%)
Dec 01, 2020 1767 1822 1763 1795 1,867,468 +40.96(+2.33%)
Nov 30, 2020 1776 1780 1748 1754 1,618,876 -32.62(-1.83%)
Nov 27, 2020 1765 1797 1765 1787 739,500 +22.89(+1.30%)
Nov 25, 2020 1768 1770 1748 1764 979,900 +0.23(+0.01%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,228 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,837 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
Nov 02, 2020 1624 1658 1614 1624 2,209,685 +8.21(+0.51%)
Oct 30, 2020 1667 1681 1602 1616 4,996,100 +59.23(+3.80%)
Oct 29, 2020 1517 1589 1517 1557 2,758,414 +46.08(+3.05%)
Oct 28, 2020 1550 1554 1508 1511 2,257,561 -88.08(-5.51%)
Oct 27, 2020 1589 1602 1577 1599 1,294,087 +14.59(+0.92%)
Oct 26, 2020 1615 1630 1568 1584 1,790,541 -48.69(-2.98%)
Oct 23, 2020 1615 1634 1612 1633 1,527,400 +26.32(+1.64%)
Oct 22, 2020 1585 1613 1577 1607 1,525,701 +20.67(+1.30%)
Oct 21, 2020 1570 1615 1567 1586 3,015,159 +34.91(+2.25%)
Oct 20, 2020 1523 1574 1520 1551 2,085,061 +21.13(+1.38%)
Oct 19, 2020 1576 1584 1523 1530 1,486,239 -37.75(-2.41%)
Oct 16, 2020 1562 1578 1558 1568 1,710,300 +12.23(+0.79%)
Oct 15, 2020 1544 1571 1541 1555 1,560,663 -7.97(-0.51%)
Oct 14, 2020 1575 1584 1546 1563 1,659,121 -3.63(-0.23%)
Oct 13, 2020 1577 1585 1559 1567 1,953,382 +2.48(+0.16%)
Oct 12, 2020 1538 1588 1529 1565 2,766,824 +54.14(+3.58%)
Oct 09, 2020 1493 1512 1487 1510 1,648,300 +27.02(+1.82%)
Oct 08, 2020 1465 1488 1465 1483 1,303,613 +24.29(+1.66%)
Oct 07, 2020 1459 1469 1433 1459 1,804,427 +8.12(+0.56%)
Oct 06, 2020 1476 1485 1445 1451 1,304,082 -31.81(-2.15%)
Oct 05, 2020 1463 1485 1460 1483 1,079,728 +27.23(+1.87%)
Oct 02, 2020 1460 1479 1447 1456 1,561,100 -32.30(-2.17%)
Oct 01, 2020 1484 1495 1477 1488 1,643,849 +22.30(+1.52%)
Sep 30, 2020 1461 1486 1456 1466 2,045,893 -0.42(-0.03%)
Sep 29, 2020 1464 1472 1454 1466 1,590,995 +7.36(+0.50%)
Sep 28, 2020 1472 1473 1446 1459 1,538,454 +19.60(+1.36%)
Sep 25, 2020 1425 1446 1408 1439 1,516,600 +16.20(+1.14%)
Sep 24, 2020 1403 1438 1402 1423 1,727,415 +13.47(+0.96%)
Sep 23, 2020 1452 1453 1403 1409 1,885,449 -50.43(-3.45%)
Sep 22, 2020 1450 1464 1429 1460 1,696,411 +29.68(+2.08%)
Sep 21, 2020 1432 1440 1403 1430 2,844,353 -20.95(-1.44%)
Sep 18, 2020 1488 1495 1432 1451 3,152,700 -35.95(-2.42%)
Sep 17, 2020 1486 1499 1462 1487 2,000,098 -25.05(-1.66%)
Sep 16, 2020 1542 1554 1512 1512 1,106,526 -23.03(-1.50%)
Sep 15, 2020 1528 1551 1522 1535 1,149,478 +26.29(+1.74%)
Sep 14, 2020 1532 1557 1505 1509 2,132,390 -6.93(-0.46%)
Sep 11, 2020 1528 1539 1493 1516 1,535,300 -10.29(-0.67%)
Sep 10, 2020 1550 1574 1520 1526 1,650,821 -21.18(-1.37%)
Sep 09, 2020 1549 1559 1525 1547 1,961,367 +23.63(+1.55%)
Sep 08, 2020 1518 1556 1516 1524 2,700,926 -57.61(-3.64%)
Sep 04, 2020 1609 1635 1538 1581 2,792,500 -48.30(-2.96%)
Sep 03, 2020 1700 1700 1608 1630 3,184,159 -87.88(-5.12%)
Sep 02, 2020 1668 1726 1660 1717 2,474,380 +62.31(+3.76%)
Sep 01, 2020 1632 1659 1630 1655 1,133,227 +25.55(+1.57%)
Aug 31, 2020 1644 1644 1625 1630 1,320,540 -9.90(-0.60%)
Aug 28, 2020 1629 1641 1626 1639 1,121,100 +10.91(+0.67%)
Aug 27, 2020 1647 1648 1619 1629 1,567,176 -15.61(-0.95%)
Aug 26, 2020 1606 1653 1601 1644 2,608,412 +38.28(+2.38%)
Aug 25, 2020 1580 1609 1578 1606 1,257,047 +20.70(+1.31%)
Aug 24, 2020 1592 1609 1575 1585 1,281,453 +9.58(+0.61%)
Aug 21, 2020 1572 1592 1562 1576 1,742,200 -0.68(-0.04%)
Aug 20, 2020 1540 1580 1534 1576 1,318,105 +31.64(+2.05%)
Aug 19, 2020 1552 1569 1540 1545 1,523,024 -11.17(-0.72%)
Aug 18, 2020 1526 1557 1522 1556 1,418,502 +39.54(+2.61%)
Aug 17, 2020 1516 1524 1505 1516 999,618 +11.61(+0.77%)
Aug 14, 2020 1514 1520 1499 1505 1,097,000 -12.02(-0.79%)
Aug 13, 2020 1508 1537 1508 1517 1,119,447 +9.41(+0.62%)
Aug 12, 2020 1487 1512 1485 1507 1,125,672 +26.70(+1.80%)
Aug 11, 2020 1494 1510 1478 1481 1,554,117 -16.28(-1.09%)
Aug 10, 2020 1491 1507 1477 1497 1,027,027 -1.55(-0.10%)
Aug 07, 2020 1509 1520 1486 1498 1,386,200 -6.58(-0.44%)
Aug 06, 2020 1476 1506 1472 1505 1,665,034 +25.86(+1.75%)
Aug 05, 2020 1477 1490 1471 1479 1,457,411 +5.79(+0.39%)
Aug 04, 2020 1487 1493 1464 1473 1,859,676 -9.46(-0.64%)
Aug 03, 2020 1491 1498 1472 1483 2,275,263 -5.19(-0.35%)
Jul 31, 2020 1497 1505 1454 1488 4,576,300 -50.42(-3.28%)
Jul 30, 2020 1498 1541 1495 1538 1,798,833 +14.86(+0.98%)
Jul 29, 2020 1505 1533 1503 1524 1,133,258 +19.86(+1.32%)
Jul 28, 2020 1525 1526 1501 1504 1,545,385 -25.78(-1.69%)
Jul 27, 2020 1513 1538 1512 1529 1,355,977 +21.22(+1.41%)
Jul 24, 2020 1499 1515 1488 1508 1,495,300 -8.54(-0.56%)
Jul 23, 2020 1566 1570 1509 1517 1,694,501 -48.10(-3.07%)
Jul 22, 2020 1556 1567 1543 1565 1,223,843 +8.93(+0.57%)
Jul 21, 2020 1585 1587 1553 1556 1,376,072 -7.92(-0.51%)
Jul 20, 2020 1515 1569 1503 1564 1,507,855 +46.99(+3.10%)
Jul 17, 2020 1517 1523 1498 1517 1,713,200 +1.93(+0.13%)
Jul 16, 2020 1502 1516 1488 1515 1,323,822 -1.96(-0.13%)
Jul 15, 2020 1523 1536 1498 1517 1,551,168 -3.98(-0.26%)
Jul 14, 2020 1493 1523 1486 1521 1,904,237 +8.63(+0.57%)
Jul 13, 2020 1550 1576 1507 1512 2,147,334 -26.78(-1.74%)
Jul 10, 2020 1513 1541 1501 1539 1,796,000 +20.35(+1.34%)
Jul 09, 2020 1510 1529 1496 1519 2,091,572 +12.21(+0.81%)
Jul 08, 2020 1501 1511 1492 1506 1,588,146 +16.53(+1.11%)
Jul 07, 2020 1496 1521 1490 1490 2,117,577 -9.73(-0.65%)
Jul 06, 2020 1488 1510 1477 1500 2,234,712 +29.72(+2.02%)
Jul 02, 2020 1452 1489 1451 1470 2,860,900 +27.93(+1.94%)
Jul 01, 2020 1419 1448 1414 1442 2,108,819 +23.95(+1.69%)
Jun 30, 2020 1397 1424 1387 1418 2,012,962 +20.88(+1.49%)
Jun 29, 2020 1360 1398 1352 1397 2,253,255 +34.63(+2.54%)
Jun 26, 2020 1433 1437 1355 1363 4,882,000 -78.56(-5.45%)
Jun 25, 2020 1431 1442 1420 1441 1,197,325 +8.40(+0.59%)
Jun 24, 2020 1463 1476 1430 1433 1,578,627 -31.28(-2.14%)
Jun 23, 2020 1452 1475 1445 1464 1,886,712 +13.32(+0.92%)
Jun 22, 2020 1425 1451 1419 1451 1,471,763 +26.02(+1.83%)
Jun 19, 2020 1440 1444 1419 1425 2,639,100 -9.48(-0.66%)
Jun 18, 2020 1450 1453 1426 1434 1,740,764 -18.42(-1.27%)
Jun 17, 2020 1453 1462 1435 1453 1,528,919 +6.07(+0.42%)
Jun 16, 2020 1449 1457 1429 1446 1,533,422 +25.73(+1.81%)
Jun 15, 2020 1389 1425 1387 1421 1,525,372 +7.82(+0.55%)
Jun 12, 2020 1426 1435 1386 1413 1,833,700 +11.02(+0.79%)
Jun 11, 2020 1441 1452 1398 1402 2,355,598 -62.80(-4.29%)
Jun 10, 2020 1462 1473 1454 1465 1,587,663 +12.62(+0.87%)
Jun 09, 2020 1445 1468 1442 1452 1,680,747 +4.04(+0.28%)
Jun 08, 2020 1426 1449 1424 1448 1,693,585 +8.02(+0.56%)
Jun 05, 2020 1416 1446 1408 1440 2,132,300 +25.72(+1.82%)
Jun 04, 2020 1437 1441 1406 1414 1,348,900 -24.95(-1.73%)
Jun 03, 2020 1443 1449 1432 1439 1,386,005 -3.06(-0.21%)
Jun 02, 2020 1435 1443 1422 1442 1,171,386 +7.44(+0.52%)
Jun 01, 2020 1426 1442 1422 1435 1,258,472 +1.35(+0.09%)
May 29, 2020 1420 1437 1416 1434 1,852,500 +15.28(+1.08%)
May 28, 2020 1400 1444 1399 1418 1,759,033 -2.04(-0.14%)
May 27, 2020 1420 1425 1395 1420 1,583,852 -1.09(-0.08%)
May 26, 2020 1442 1445 1419 1421 2,229,038 +8.13(+0.58%)
May 22, 2020 1404 1417 1396 1413 1,427,200 +6.74(+0.48%)
May 21, 2020 1411 1416 1394 1406 1,544,960 -2.66(-0.19%)
May 20, 2020 1389 1412 1387 1409 1,912,717 +34.76(+2.53%)
May 19, 2020 1385 1392 1374 1374 1,579,144 -10.78(-0.78%)
May 18, 2020 1362 1393 1354 1385 2,355,946 +12.12(+0.88%)
May 15, 2020 1348 1375 1339 1373 2,077,100 +16.20(+1.19%)
May 14, 2020 1334 1357 1323 1357 1,832,628 +8.53(+0.63%)
May 13, 2020 1376 1385 1328 1348 2,017,211 -26.85(-1.95%)
May 12, 2020 1408 1414 1375 1375 1,693,438 -28.41(-2.02%)
May 11, 2020 1377 1416 1376 1404 1,634,351 +19.25(+1.39%)
May 08, 2020 1382 1397 1372 1384 1,666,400 +15.06(+1.10%)
May 07, 2020 1361 1376 1353 1369 1,535,185 +23.85(+1.77%)
May 06, 2020 1358 1369 1345 1345 1,586,214 -3.59(-0.27%)
May 05, 2020 1338 1371 1335 1349 1,981,918 +26.12(+1.97%)
May 04, 2020 1308 1324 1296 1323 1,540,168 +5.58(+0.42%)
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.