Skip to main content

Alphabet-A (NQ: GOOGL )

2,178.16 -29.52 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 803.60 808.00 801.50 804.06 1,626,788 +1.42(+0.18%)
Sep 29, 2016 807.23 813.91 800.86 802.64 1,348,212 -7.42(-0.92%)
Sep 28, 2016 804.08 810.25 802.78 810.06 1,468,860 -0.67(-0.08%)
Sep 27, 2016 801.83 813.49 801.83 810.73 1,356,730 +8.08(+1.01%)
Sep 26, 2016 809.82 810.08 800.45 802.65 1,472,582 -12.31(-1.51%)
Sep 23, 2016 815.14 817.00 812.73 814.96 1,411,673 -0.99(-0.12%)
Sep 22, 2016 810.00 819.06 807.71 815.95 1,759,257 +10.92(+1.36%)
Sep 21, 2016 801.26 805.91 796.03 805.03 1,348,475 +5.25(+0.66%)
Sep 20, 2016 800.00 802.75 798.26 799.78 1,050,041 +4.39(+0.55%)
Sep 19, 2016 801.11 803.99 793.56 795.39 1,149,319 -2.58(-0.32%)
Sep 16, 2016 799.02 799.02 793.62 797.97 2,130,571 -3.26(-0.41%)
Sep 15, 2016 790.01 803.64 788.66 801.23 1,566,283 +10.77(+1.36%)
Sep 14, 2016 787.53 796.33 787.53 790.46 1,313,783 +1.74(+0.22%)
Sep 13, 2016 794.01 795.79 784.33 788.72 1,809,019 -10.10(-1.26%)
Sep 12, 2016 784.52 800.17 783.50 798.82 1,863,657 +10.34(+1.31%)
Sep 09, 2016 798.77 801.75 788.05 788.48 1,887,633 -14.36(-1.79%)
Sep 08, 2016 805.22 808.42 801.01 802.84 1,177,460 -5.15(-0.64%)
Sep 07, 2016 807.93 810.60 803.72 807.99 1,145,637 -0.03(-0.00%)
Sep 06, 2016 798.39 810.89 795.43 808.02 1,989,512 +11.15(+1.40%)
Sep 02, 2016 795.27 796.87 796.87 796.87 1,347,400 +5.47(+0.69%)
Sep 01, 2016 791.98 792.89 786.33 791.40 1,303,390 +1.55(+0.20%)
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 757.68 759.83 754.07 757.52 1,073,293 -1.76(-0.23%)
Jul 22, 2016 757.32 759.45 752.65 759.28 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 719.42 728.93 718.87 727.20 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%)
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.