Alphabet-C (NQ: GOOG )

2,870.33 USD -64.02 (-2.18%)
Official Closing Price Updated: 1:05 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2900 2906 2850 2870 849,606 -64.02(-2.18%)
Nov 24, 2021 2927 2940 2904 2934 823,203 -0.79(-0.03%)
Nov 23, 2021 2942 2954 2898 2935 906,280 -6.43(-0.22%)
Nov 22, 2021 3003 3015 2940 2942 1,230,542 -57.48(-1.92%)
Nov 19, 2021 3020 3037 2998 2999 989,148 -15.13(-0.50%)
Nov 18, 2021 2983 3025 3009 3014 1,333,183 +32.94(+1.10%)
Nov 17, 2021 2985 2993 2971 2981 762,623 -0.28(-0.01%)
Nov 16, 2021 2983 2997 2970 2982 858,992 -6.24(-0.21%)
Nov 15, 2021 3000 3010 2973 2988 811,502 -5.15(-0.17%)
Nov 12, 2021 2957 2997 2929 2993 852,383 +57.95(+1.97%)
Nov 11, 2021 2942 2970 2934 2935 622,847 -2.04(-0.07%)
Nov 10, 2021 2960 2937 1,134,360 -47.97(-1.61%)
Nov 09, 2021 2995 3008 2950 2985 842,993 -2.06(-0.07%)
Nov 08, 2021 3000 3021 2982 2987 919,014 +2.21(+0.07%)
Nov 05, 2021 2987 3011 2973 2985 1,020,407 +11.16(+0.38%)
Nov 04, 2021 2944 2999 2933 2974 1,237,030 +37.86(+1.29%)
Nov 03, 2021 2926 2938 2901 2936 893,993 +18.54(+0.64%)
Nov 02, 2021 2896 2938 2893 2917 1,057,182 +42.14(+1.47%)
Nov 01, 2021 2963 2925 2872 2875 1,619,840 -90.28(-3.04%)
Oct 29, 2021 2910 2972 2965 1,447,725 +42.83(+1.47%)
Oct 28, 2021 2946 2923 1,620,537 -5.97(-0.20%)
Oct 27, 2021 2798 2982 2798 2929 2,590,157 +135.11(+4.84%)
Oct 26, 2021 2812 2793 1,410,634 +17.98(+0.65%)
Oct 25, 2021 2776 2784 2735 2775 1,053,471 +2.96(+0.11%)
Oct 22, 2021 2807 2743 2772 1,509,132 -83.11(-2.91%)
Oct 21, 2021 2844 2857 2833 2856 741,750 +7.31(+0.26%)
Oct 20, 2021 2884 2885 2838 2848 896,554 -28.14(-0.98%)
Oct 19, 2021 2866 2882 2862 2876 765,530 +17.23(+0.60%)
Oct 18, 2021 2824 2860 2824 2859 828,225 +25.71(+0.91%)
Oct 15, 2021 2844 2844 2821 2834 1,062,668 +5.26(+0.19%)
Oct 14, 2021 2799 2833 2787 2828 1,071,797 +70.24(+2.55%)
Oct 13, 2021 2755 2771 2740 2758 831,407 +23.74(+0.87%)
Oct 12, 2021 2793 2794 2725 2734 1,126,347 -42.69(-1.54%)
Oct 11, 2021 2796 2815 2776 2777 828,992 -24.17(-0.86%)
Oct 08, 2021 2798 2806 2789 2801 946,421 +17.41(+0.63%)
Oct 07, 2021 2777 2803 2771 2784 912,176 +36.63(+1.33%)
Oct 06, 2021 2693 2757 2690 2747 986,856 +23.54(+0.86%)
Oct 05, 2021 2680 2747 2680 2724 1,206,124 +46.92(+1.75%)
Oct 04, 2021 2714 2714 2623 2677 1,575,838 -52.63(-1.93%)
Oct 01, 2021 2671 2741 2668 2729 1,419,365 +67.68(+2.54%)
Sep 30, 2021 2686 2712 2660 2662 1,766,504 -28.85(-1.07%)
Sep 29, 2021 2742 2748 2685 2690 1,316,553 -33.26(-1.22%)
Sep 28, 2021 2782 2792 2714 2724 2,108,708 -106.34(-3.76%)
Sep 27, 2021 2832 2846 2810 2830 942,190 -22.64(-0.79%)
Sep 24, 2021 2819 2858 2817 2853 747,467 +16.13(+0.57%)
Sep 23, 2021 2832 2845 2822 2837 863,687 +17.76(+0.63%)
Sep 22, 2021 2801 2832 2789 2819 1,103,247 +25.84(+0.93%)
Sep 21, 2021 2802 2816 2778 2793 906,282 +12.59(+0.45%)
Sep 20, 2021 2780 2787 2741 2780 1,770,315 -48.93(-1.73%)
Sep 17, 2021 2876 2885 2821 2829 3,001,991 -58.20(-2.02%)
Sep 16, 2021 2902 2904 2868 2887 1,014,663 -16.65(-0.57%)
Sep 15, 2021 2875 2912 2845 2904 1,032,574 +36.00(+1.26%)
Sep 14, 2021 2883 2895 2858 2868 945,896 -1.18(-0.04%)
Sep 13, 2021 2864 2884 2846 2869 1,008,632 +30.88(+1.09%)
Sep 10, 2021 2909 2920 2835 2838 1,646,670 -59.85(-2.07%)
Sep 09, 2021 2898 2913 2889 2898 739,450 +0.60(+0.02%)
Sep 08, 2021 2908 2911 2884 2898 774,414 -12.71(-0.44%)
Sep 07, 2021 2895 2916 2891 2910 758,601 +14.88(+0.51%)
Sep 03, 2021 2883 2908 2870 2896 955,526 +11.12(+0.39%)
Sep 02, 2021 2919 2926 2882 2884 1,092,582 -32.46(-1.11%)
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.