Skip to main content

Alphabet-A (NQ: GOOGL )

2,291.44 +26.18 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1204 1208 1198 1207 1,780,700 -0.28(-0.02%)
Sep 27, 2018 1200 1217 1198 1207 1,813,517 +13.30(+1.11%)
Sep 26, 2018 1194 1207 1185 1194 1,882,013 +0.17(+0.01%)
Sep 25, 2018 1184 1197 1174 1194 1,657,765 +14.33(+1.21%)
Sep 24, 2018 1159 1185 1152 1180 1,557,234 +7.44(+0.63%)
Sep 21, 2018 1195 1197 1172 1172 4,561,100 -19.45(-1.63%)
Sep 20, 2018 1181 1194 1176 1192 1,462,220 +17.30(+1.47%)
Sep 19, 2018 1169 1176 1159 1174 1,297,744 +7.16(+0.61%)
Sep 18, 2018 1163 1181 1161 1167 1,615,662 +7.28(+0.63%)
Sep 17, 2018 1178 1182 1158 1160 1,703,727 -18.15(-1.54%)
Sep 14, 2018 1188 1188 1174 1178 1,208,700 -4.16(-0.35%)
Sep 13, 2018 1180 1188 1169 1182 1,998,212 +10.54(+0.90%)
Sep 12, 2018 1182 1191 1166 1172 1,785,138 -18.39(-1.55%)
Sep 11, 2018 1171 1191 1166 1190 1,462,542 +14.93(+1.27%)
Sep 10, 2018 1184 1187 1171 1175 1,383,882 -2.53(-0.21%)
Sep 07, 2018 1172 1189 1169 1178 1,633,100 -6.40(-0.54%)
Sep 06, 2018 1199 1199 1164 1184 2,342,033 -15.11(-1.26%)
Sep 05, 2018 1209 1215 1175 1199 2,695,641 -12.21(-1.01%)
Sep 04, 2018 1223 1228 1207 1211 2,072,497 -20.49(-1.66%)
Aug 31, 2018 1232 1232 1232 0 -22.64(-1.80%)
Aug 30, 2018 1263 1269 1247 1254 1,505,097 -10.21(-0.81%)
Aug 29, 2018 1255 1267 1253 1265 1,846,380 +18.79(+1.51%)
Aug 28, 2018 1256 1257 1243 1246 1,366,186 -10.41(-0.83%)
Aug 27, 2018 1244 1258 1241 1256 1,428,841 +19.52(+1.58%)
Aug 24, 2018 1226 1237 1221 1237 1,222,600 +15.59(+1.28%)
Aug 23, 2018 1220 1235 1219 1221 1,232,992 -0.59(-0.05%)
Aug 22, 2018 1214 1227 1213 1222 1,114,735 +4.34(+0.36%)
Aug 21, 2018 1223 1233 1215 1217 1,152,811 -4.54(-0.37%)
Aug 20, 2018 1221 1226 1209 1222 1,110,942 +6.10(+0.50%)
Aug 17, 2018 1222 1227 1204 1216 1,654,600 -8.21(-0.67%)
Aug 16, 2018 1242 1244 1220 1224 1,608,208 -8.16(-0.66%)
Aug 15, 2018 1244 1252 1226 1232 1,852,335 -25.92(-2.06%)
Aug 14, 2018 1252 1261 1240 1258 1,403,585 +9.50(+0.76%)
Aug 13, 2018 1251 1266 1247 1249 1,375,398 -3.87(-0.31%)
Aug 10, 2018 1259 1261 1247 1253 1,334,300 -11.95(-0.95%)
Aug 09, 2018 1263 1272 1260 1264 1,365,918 +3.13(+0.25%)
Aug 08, 2018 1257 1272 1252 1261 1,717,967 +5.49(+0.44%)
Aug 07, 2018 1252 1266 1252 1256 2,124,972 +18.17(+1.47%)
Aug 06, 2018 1242 1242 1231 1238 1,105,704 -0.49(-0.04%)
Aug 03, 2018 1245 1247 1229 1238 1,063,200 -2.97(-0.24%)
Aug 02, 2018 1218 1244 1218 1241 1,734,351 +8.14(+0.66%)
Aug 01, 2018 1239 1246 1225 1233 1,849,564 +5.77(+0.47%)
Jul 31, 2018 1232 1241 1216 1227 1,967,992 -2.82(-0.23%)
Jul 30, 2018 1245 1253 1224 1230 2,194,531 -22.85(-1.82%)
Jul 27, 2018 1289 1291 1244 1253 2,418,000 -32.61(-2.54%)
Jul 26, 2018 1267 1287 1263 1286 2,732,503 +9.56(+0.75%)
Jul 25, 2018 1278 1249 1276 2,571,751 +17.79(+1.41%)
Jul 24, 2018 1271 1275 1244 1258 5,379,721 +47.15(+3.89%)
Jul 23, 2018 1196 1215 1192 1211 3,264,232 +13.12(+1.10%)
Jul 20, 2018 1199 1210 1197 1198 1,898,376 -1.22(-0.10%)
Jul 19, 2018 1207 1216 1198 1199 1,916,468 -13.81(-1.14%)
Jul 18, 2018 1209 1222 1205 1213 1,947,369 -0.17(-0.01%)
Jul 17, 2018 1183 1219 1182 1213 2,006,280 +16.57(+1.38%)
Jul 16, 2018 1204 1209 1193 1197 1,338,742 -7.91(-0.66%)
Jul 13, 2018 1204 1,631,857 +3.16(+0.26%)
Jul 12, 2018 1175 1202 1173 1201 2,206,822 +29.80(+2.54%)
Jul 11, 2018 1156 1180 1155 1171 1,662,268 +4.32(+0.37%)
Jul 10, 2018 1170 1174 1163 1167 1,063,601 -0.14(-0.01%)
Jul 09, 2018 1160 1168 1157 1167 1,078,257 +12.20(+1.06%)
Jul 06, 2018 1142 1156 1137 1155 1,090,967 +13.79(+1.21%)
Jul 05, 2018 1125 1144 1123 1141 1,429,309 +25.01(+2.24%)
Jul 03, 2018 1116 1116 1116 0 -25.83(-2.26%)
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.