Alphabet-A (NQ: GOOGL )

2,827.36 USD +4.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 789.60 791.57 787.20 789.85 1,071,134 -2.07(-0.26%)
Aug 30, 2016 792.88 798.00 789.47 791.92 1,167,273 -3.90(-0.49%)
Aug 29, 2016 793.05 798.52 790.32 795.82 773,195 +2.60(+0.33%)
Aug 26, 2016 792.49 799.40 789.41 793.22 1,248,881 +1.92(+0.24%)
Aug 25, 2016 792.00 794.72 787.23 791.30 1,202,629 -2.30(-0.29%)
Aug 24, 2016 796.86 798.46 790.76 793.60 1,284,437 -2.99(-0.38%)
Aug 23, 2016 800.48 801.00 796.03 796.59 917,286 -0.36(-0.05%)
Aug 22, 2016 798.51 799.30 794.33 796.95 853,285 -2.70(-0.34%)
Aug 19, 2016 799.79 801.23 796.88 799.65 1,120,763 -3.10(-0.39%)
Aug 18, 2016 805.36 808.00 801.63 802.75 865,160 -2.67(-0.33%)
Aug 17, 2016 800.00 805.63 796.30 805.42 1,066,060 +4.23(+0.53%)
Aug 16, 2016 803.50 804.26 797.00 801.19 1,057,892 -4.77(-0.59%)
Aug 15, 2016 807.21 811.36 804.03 805.96 930,074 -1.09(-0.14%)
Aug 12, 2016 805.09 807.19 803.64 807.05 897,283 -1.15(-0.14%)
Aug 11, 2016 810.47 813.88 806.00 808.20 1,282,094 -0.29(-0.04%)
Aug 10, 2016 807.05 810.88 806.49 808.49 918,222 +1.01(+0.13%)
Aug 09, 2016 804.49 813.33 804.06 807.48 1,607,535 +2.25(+0.28%)
Aug 08, 2016 806.00 807.50 801.69 805.23 1,221,465 -1.70(-0.21%)
Aug 05, 2016 800.11 807.22 797.81 806.93 1,807,271 +9.68(+1.21%)
Aug 04, 2016 798.24 800.20 793.92 797.25 1,076,031 -1.67(-0.21%)
Aug 03, 2016 796.47 799.54 793.02 798.92 1,460,844 -1.20(-0.15%)
Aug 02, 2016 797.33 802.32 794.53 800.12 1,996,054 -0.82(-0.10%)
Aug 01, 2016 786.67 807.49 785.04 800.94 3,029,064 +9.60(+1.21%)
Jul 29, 2016 797.71 803.94 790.00 791.34 5,090,527 +25.50(+3.33%)
Jul 28, 2016 768.84 768.97 759.09 765.84 3,658,741 +3.87(+0.51%)
Jul 27, 2016 758.97 764.45 755.93 761.97 1,604,681 +4.32(+0.57%)
Jul 26, 2016 757.52 759.26 752.75 757.65 1,188,686 +0.13(+0.02%)
Jul 25, 2016 757.68 759.82 754.07 757.52 1,073,293 -1.76(-0.23%)
Jul 22, 2016 757.32 759.45 752.66 759.28 1,046,024 +4.87(+0.65%)
Jul 21, 2016 757.00 758.15 751.52 754.41 953,053 -2.67(-0.35%)
Jul 20, 2016 754.05 760.64 754.05 757.08 1,125,017 +3.67(+0.49%)
Jul 19, 2016 749.87 756.59 748.49 753.41 1,521,590 +0.21(+0.03%)
Jul 18, 2016 737.91 755.14 736.51 753.20 1,934,719 +17.57(+2.39%)
Jul 15, 2016 741.00 741.00 734.64 735.63 1,617,087 -0.17(-0.02%)
Jul 14, 2016 733.94 736.14 730.59 735.80 1,070,296 +6.32(+0.87%)
Jul 13, 2016 735.52 735.52 729.02 729.48 1,021,752 -3.03(-0.41%)
Jul 12, 2016 731.92 735.60 727.51 732.51 1,328,680 +5.31(+0.73%)
Jul 11, 2016 719.42 728.93 718.86 727.20 1,441,075 +9.42(+1.31%)
Jul 08, 2016 710.56 717.90 707.26 717.78 1,497,323 +10.52(+1.49%)
Jul 07, 2016 710.11 710.17 700.67 707.26 1,058,658 +2.37(+0.34%)
Jul 05, 2016 705.01 708.12 699.13 704.89 1,422,013 -5.36(-0.75%)
Jul 01, 2016 705.10 710.25 710.25 710.25 1,549,200 +6.72(+0.96%)
Jun 30, 2016 697.65 703.77 694.90 703.53 2,112,505 +8.34(+1.20%)
Jun 29, 2016 694.26 699.50 692.68 695.19 2,155,993 +3.93(+0.57%)
Jun 28, 2016 691.37 692.74 684.85 691.26 1,912,066 +10.12(+1.49%)
Jun 27, 2016 682.49 683.33 672.66 681.14 2,918,601 -4.06(-0.59%)
Jun 24, 2016 690.17 705.00 684.91 685.20 4,771,780 -29.67(-4.15%)
Jun 23, 2016 710.55 714.88 700.25 714.87 2,124,438 +4.40(+0.62%)
Jun 22, 2016 714.05 714.21 705.88 710.47 1,452,712 +1.59(+0.22%)
Jun 21, 2016 710.05 715.38 704.66 708.88 1,515,813 +2.75(+0.39%)
Jun 20, 2016 710.31 715.87 705.41 706.13 2,282,471 +1.88(+0.27%)
Jun 17, 2016 721.39 721.39 701.12 704.25 4,113,085 -20.00(-2.76%)
Jun 16, 2016 727.96 730.39 715.54 724.25 2,249,961 -7.94(-1.08%)
Jun 15, 2016 734.92 737.15 731.31 732.19 1,161,507 -1.06(-0.14%)
Jun 14, 2016 729.31 736.00 726.50 733.25 1,329,138 +1.37(+0.19%)
Jun 13, 2016 729.82 739.00 729.82 731.88 1,167,509 -1.31(-0.18%)
Jun 10, 2016 735.95 739.64 730.51 733.19 1,452,456 -9.33(-1.26%)
Jun 09, 2016 737.07 743.93 736.50 742.52 958,751 -0.41(-0.06%)
Jun 08, 2016 739.50 743.81 735.77 742.93 1,615,712 +11.84(+1.62%)
Jun 07, 2016 733.27 736.71 730.80 731.09 1,215,712 +1.03(+0.14%)
Jun 06, 2016 738.50 738.50 728.29 730.06 1,499,593 -5.80(-0.79%)
Jun 03, 2016 741.49 741.49 733.91 735.86 1,230,376 -8.41(-1.13%)
Jun 02, 2016 746.10 747.30 737.03 744.27 1,695,706 -4.19(-0.56%)
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.