Alphabet-A (NQ: GOOGL )

2,807.99 USD -51.33 (-1.80%)
Streaming Delayed Price Updated: 12:04 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1122 1128 1103 1104 2,456,504 -13.59(-1.22%)
Feb 27, 2018 1144 1144 1117 1118 2,147,539 -26.19(-2.29%)
Feb 26, 2018 1132 1144 1129 1144 1,544,928 +15.61(+1.38%)
Feb 23, 2018 1119 1129 1108 1128 1,264,638 +18.19(+1.64%)
Feb 22, 2018 1105 1110 1,400,235 -3.85(-0.35%)
Feb 21, 2018 1109 1136 1108 1114 2,073,086 +10.16(+0.92%)
Feb 20, 2018 1093 1116 1090 1104 1,687,099 +8.09(+0.74%)
Feb 16, 2018 1096 1096 1096 0 +4.14(+0.38%)
Feb 15, 2018 1083 1094 1073 1091 1,869,493 +18.66(+1.74%)
Feb 14, 2018 1054 1075 1050 1073 2,064,639 +18.56(+1.76%)
Feb 13, 2018 1050 1061 1047 1054 1,576,066 -0.42(-0.04%)
Feb 12, 2018 1057 1066 1045 1055 2,811,077 +8.29(+0.79%)
Feb 09, 2018 1026 1052 997.00 1046 4,917,970 +38.56(+3.83%)
Feb 08, 2018 1060 1064 1005 1008 3,332,303 -47.70(-4.52%)
Feb 07, 2018 1087 1055 1055 2,590,786 -29.02(-2.68%)
Feb 06, 2018 1034 1087 1030 1084 3,812,540 +10.48(+0.98%)
Feb 05, 2018 1101 1113 1057 1074 4,155,961 -45.24(-4.04%)
Feb 02, 2018 1127 1131 1111 1119 5,892,122 -62.39(-5.28%)
Feb 01, 2018 1176 1187 1169 1182 3,663,392 -0.63(-0.05%)
Jan 31, 2018 1184 1186 1172 1182 1,794,052 +4.85(+0.41%)
Jan 30, 2018 1178 1188 1175 1177 1,865,941 -9.11(-0.77%)
Jan 29, 2018 1188 1198 1184 1186 1,574,049 -1.08(-0.09%)
Jan 26, 2018 1188 1188 1168 1188 2,108,502 +5.42(+0.46%)
Jan 25, 2018 1181 1185 1172 1182 1,498,254 +10.85(+0.93%)
Jan 24, 2018 1185 1187 1167 1171 1,847,146 -4.88(-0.41%)
Jan 23, 2018 1171 1179 1167 1176 1,954,512 +12.01(+1.03%)
Jan 22, 2018 1144 1167 1142 1164 1,476,598 +20.66(+1.81%)
Jan 19, 2018 1138 1144 1132 1144 1,527,554 +7.53(+0.66%)
Jan 18, 2018 1139 1141 1124 1136 1,372,050 -3.13(-0.27%)
Jan 17, 2018 1136 1139 1123 1139 1,391,193 +8.40(+0.74%)
Jan 16, 2018 1140 1149 1127 1131 1,820,326 +0.05(+0.00%)
Jan 12, 2018 1131 1131 1131 0 +18.60(+1.67%)
Jan 11, 2018 1112 1115 1106 1112 1,120,854 +1.91(+0.17%)
Jan 10, 2018 1110 1,036,370 -2.65(-0.24%)
Jan 09, 2018 1118 1118 1108 1113 1,340,145 -1.42(-0.13%)
Jan 08, 2018 1111 1119 1110 1114 1,231,442 +3.92(+0.35%)
Jan 05, 2018 1103 1114 1102 1110 1,512,526 +14.53(+1.33%)
Jan 04, 2018 1097 1104 1094 1096 1,302,509 +4.24(+0.39%)
Jan 03, 2018 1074 1096 1073 1092 1,565,424 +18.31(+1.71%)
Jan 02, 2018 1053 1076 1053 1073 1,587,692 +19.81(+1.88%)
Dec 29, 2017 1053 1053 1053 0 -2.55(-0.24%)
Dec 28, 2017 1062 1065 1053 1056 993,954 -4.25(-0.40%)
Dec 27, 2017 1067 1068 1059 1060 1,116,198 -5.65(-0.53%)
Dec 26, 2017 1069 1069 1059 1066 918,757 -3.01(-0.28%)
Dec 22, 2017 1070 1072 1068 1069 889,446 -1.99(-0.19%)
Dec 21, 2017 1075 1078 1069 1071 1,247,663 -2.71(-0.25%)
Dec 20, 2017 1081 1081 1069 1074 1,436,221 -6.22(-0.58%)
Dec 19, 2017 1083 1085 1072 1080 1,291,915 -5.31(-0.49%)
Dec 18, 2017 1076 1086 1070 1085 1,512,740 +13.09(+1.22%)
Dec 15, 2017 1064 1075 1060 1072 3,187,985 +14.53(+1.37%)
Dec 14, 2017 1055 1067 1054 1057 1,545,572 +6.08(+0.58%)
Dec 13, 2017 1052 1055 1047 1051 1,383,948 +2.62(+0.25%)
Dec 12, 2017 1050 1062 1046 1049 1,693,311 -3.20(-0.30%)
Dec 11, 2017 1051 1056 1044 1052 1,162,547 +2.59(+0.25%)
Dec 08, 2017 1052 1056 1046 1049 1,558,472 +4.81(+0.46%)
Dec 07, 2017 1036 1049 1035 1045 1,542,845 +11.85(+1.15%)
Dec 06, 2017 1017 1040 1015 1033 1,381,492 +13.12(+1.29%)
Dec 05, 2017 1011 1037 1002 1020 1,949,320 +7.73(+0.76%)
Dec 04, 2017 1028 1031 1009 1012 1,938,548 -13.20(-1.29%)
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.