Alphabet-A (NQ: GOOGL )

2,836.41 USD -35.79 (-1.25%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 704.12 712.11 704.12 707.88 2,913,898 +2.82(+0.40%)
Apr 28, 2016 723.29 729.22 703.20 705.06 3,128,977 -16.40(-2.27%)
Apr 27, 2016 725.32 727.15 709.08 721.46 3,312,655 -3.91(-0.54%)
Apr 26, 2016 744.42 745.59 720.32 725.37 2,791,627 -16.84(-2.27%)
Apr 25, 2016 735.35 744.88 735.10 742.21 2,471,827 +4.44(+0.60%)
Apr 22, 2016 743.91 753.92 730.37 737.77 7,039,948 -42.23(-5.41%)
Apr 21, 2016 777.31 781.68 771.55 780.00 3,866,130 +5.08(+0.66%)
Apr 20, 2016 779.16 779.66 771.27 774.92 1,712,901 -1.33(-0.17%)
Apr 19, 2016 790.50 790.95 770.27 776.25 2,197,564 -11.43(-1.45%)
Apr 18, 2016 780.19 788.55 777.61 787.68 1,676,084 +7.68(+0.98%)
Apr 15, 2016 775.50 780.93 774.93 780.00 1,585,584 +4.61(+0.59%)
Apr 14, 2016 775.36 779.61 773.22 775.39 1,349,460 +3.48(+0.45%)
Apr 13, 2016 770.31 775.75 764.59 771.91 1,771,279 +7.59(+0.99%)
Apr 12, 2016 758.43 764.92 751.57 764.32 1,369,124 +6.78(+0.90%)
Apr 11, 2016 765.45 767.22 757.34 757.54 1,588,258 -1.93(-0.25%)
Apr 08, 2016 765.87 767.13 755.77 759.47 1,171,867 -0.65(-0.09%)
Apr 07, 2016 765.32 769.36 757.51 760.12 1,274,592 -7.95(-1.04%)
Apr 06, 2016 757.84 768.42 756.30 768.07 1,264,619 +9.50(+1.25%)
Apr 05, 2016 758.13 762.87 755.60 758.57 1,223,879 -6.55(-0.86%)
Apr 04, 2016 769.51 772.44 761.78 765.12 1,346,374 -4.55(-0.59%)
Apr 01, 2016 757.16 770.04 755.20 769.67 1,583,698 +6.77(+0.89%)
Mar 31, 2016 768.34 769.08 758.25 762.90 1,627,382 -5.44(-0.71%)
Mar 30, 2016 768.21 777.31 767.58 768.34 2,019,327 +2.45(+0.32%)
Mar 29, 2016 753.68 767.18 748.29 765.89 2,002,661 +12.61(+1.67%)
Mar 28, 2016 756.17 758.30 752.04 753.28 1,083,261 -1.56(-0.21%)
Mar 24, 2016 751.20 754.84 754.84 754.84 1,555,800 -2.72(-0.36%)
Mar 23, 2016 763.35 765.39 756.03 757.56 1,233,742 -2.49(-0.33%)
Mar 22, 2016 758.44 765.00 757.88 760.05 1,104,674 -2.11(-0.28%)
Mar 21, 2016 753.91 763.19 751.34 762.16 1,438,585 +6.75(+0.89%)
Mar 18, 2016 761.63 762.14 751.82 755.41 2,811,518 -3.07(-0.40%)
Mar 17, 2016 757.65 765.33 757.36 758.48 2,228,077 +1.12(+0.15%)
Mar 16, 2016 749.05 759.00 746.50 757.36 1,464,088 +6.79(+0.90%)
Mar 15, 2016 746.02 753.01 742.84 750.57 1,490,913 +0.33(+0.04%)
Mar 14, 2016 744.97 754.26 743.66 750.24 1,640,866 +5.37(+0.72%)
Mar 11, 2016 739.95 744.90 736.70 744.87 1,768,995 +12.70(+1.73%)
Mar 10, 2016 727.79 736.54 723.29 732.17 2,230,353 +6.76(+0.93%)
Mar 09, 2016 715.16 726.24 712.66 725.41 1,977,106 +11.88(+1.66%)
Mar 08, 2016 708.39 722.25 704.00 713.53 2,625,856 +0.73(+0.10%)
Mar 07, 2016 725.15 727.21 705.14 712.80 3,087,046 -17.42(-2.39%)
Mar 04, 2016 734.80 735.00 725.62 730.22 2,425,750 -1.37(-0.19%)
Mar 03, 2016 739.48 741.00 729.63 731.59 2,026,099 -7.89(-1.07%)
Mar 02, 2016 742.87 743.12 733.25 739.48 1,814,543 -2.69(-0.36%)
Mar 01, 2016 721.30 742.33 718.64 742.17 3,004,559 +24.95(+3.48%)
Feb 29, 2016 721.00 730.60 716.84 717.22 2,249,958 -7.64(-1.05%)
Feb 26, 2016 733.60 736.16 721.94 724.86 2,123,690 -4.26(-0.58%)
Feb 25, 2016 722.93 729.51 713.23 729.12 1,807,079 +8.22(+1.14%)
Feb 24, 2016 710.61 721.22 702.02 720.90 1,851,394 +3.61(+0.50%)
Feb 23, 2016 726.10 730.90 715.67 717.29 2,063,074 -11.76(-1.61%)
Feb 22, 2016 729.51 734.84 723.45 729.05 1,875,472 +6.94(+0.96%)
Feb 19, 2016 715.90 724.03 713.12 722.11 1,745,940 +4.60(+0.64%)
Feb 18, 2016 733.96 736.00 715.62 717.51 2,363,776 -14.46(-1.98%)
Feb 17, 2016 727.00 733.76 716.61 731.97 2,457,352 +14.33(+2.00%)
Feb 16, 2016 718.65 722.88 710.18 717.64 2,171,162 +10.75(+1.52%)
Feb 12, 2016 712.21 706.89 706.89 706.89 2,326,900 +0.53(+0.08%)
Feb 11, 2016 696.34 712.32 691.19 706.36 3,246,165 -0.49(-0.07%)
Feb 10, 2016 711.79 723.22 705.39 706.85 3,013,694 +5.83(+0.83%)
Feb 09, 2016 692.95 720.96 688.50 701.02 4,212,708 -3.14(-0.45%)
Feb 08, 2016 687.68 704.52 682.01 704.16 4,468,265 +0.40(+0.06%)
Feb 05, 2016 725.50 726.72 700.14 703.76 5,477,821 -26.27(-3.60%)
Feb 04, 2016 744.59 745.24 722.60 730.03 5,242,853 -19.35(-2.58%)
Feb 03, 2016 786.28 791.43 736.26 749.38 6,554,394 -31.53(-4.04%)
Feb 02, 2016 800.50 810.35 780.60 780.91 6,787,134 +10.14(+1.32%)
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.