Skip to main content

Alphabet-A (NQ: GOOGL )

156.71 +1.24 (+0.80%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 155.62 157.08 154.58 155.47 21,752,242 +1.07(+0.69%)
Apr 16, 2024 154.19 155.65 153.43 154.40 20,779,924 -0.46(-0.30%)
Apr 15, 2024 158.86 159.24 154.59 154.86 27,125,776 -2.87(-1.82%)
Apr 12, 2024 157.96 160.22 157.14 157.73 25,353,844 -1.68(-1.05%)
Apr 11, 2024 156.91 159.68 156.46 159.41 27,165,628 +3.27(+2.09%)
Apr 10, 2024 156.21 156.61 154.68 156.14 22,832,028 -0.46(-0.29%)
Apr 09, 2024 156.09 158.56 155.19 156.60 31,100,960 +1.75(+1.13%)
Apr 08, 2024 152.78 155.43 152.61 154.85 20,699,088 +2.35(+1.54%)
Apr 05, 2024 150.03 153.42 149.60 152.50 23,459,284 +1.97(+1.31%)
Apr 04, 2024 153.50 154.77 150.45 150.53 34,703,868 -4.39(-2.83%)
Apr 03, 2024 153.60 155.08 152.73 154.92 24,672,696 +0.36(+0.23%)
Apr 02, 2024 153.50 154.70 152.15 154.56 24,666,782 -0.93(-0.60%)
Apr 01, 2024 150.69 155.74 150.61 155.49 31,709,372 +4.56(+3.02%)
Mar 28, 2024 150.85 151.43 151.21 150.93 24,486,536 +0.06(+0.04%)
Mar 27, 2024 151.18 151.63 148.90 150.87 22,874,224 +0.20(+0.13%)
Mar 26, 2024 150.22 152.26 149.98 150.67 22,139,468 +0.60(+0.40%)
Mar 25, 2024 149.94 150.38 147.82 150.07 19,223,668 -0.70(-0.46%)
Mar 22, 2024 149.12 151.58 148.98 150.77 29,211,912 +3.17(+2.15%)
Mar 21, 2024 149.47 150.37 146.90 147.60 24,809,464 -1.14(-0.77%)
Mar 20, 2024 148.00 148.86 146.74 148.74 21,268,896 +1.71(+1.16%)
Mar 19, 2024 148.16 148.79 146.08 147.03 24,065,114 -0.65(-0.44%)
Mar 18, 2024 148.61 152.15 147.17 147.68 69,262,288 +6.50(+4.60%)
Mar 15, 2024 142.50 143.18 140.03 141.18 49,719,984 -1.92(-1.34%)
Mar 14, 2024 141.19 143.59 140.46 143.10 42,744,888 +3.31(+2.37%)
Mar 13, 2024 139.00 141.09 138.99 139.79 23,336,926 +1.29(+0.93%)
Mar 12, 2024 137.03 139.38 137.03 138.50 27,554,572 +0.83(+0.60%)
Mar 11, 2024 136.13 139.09 136.13 137.67 32,427,520 +2.26(+1.67%)
Mar 08, 2024 134.21 138.09 134.00 135.41 39,430,436 +1.03(+0.77%)
Mar 07, 2024 132.79 134.94 131.61 134.38 37,172,752 +2.98(+2.27%)
Mar 06, 2024 133.12 133.58 130.85 131.40 35,310,248 -1.27(-0.96%)
Mar 05, 2024 131.88 133.24 130.66 132.67 40,266,600 -0.68(-0.51%)
Mar 04, 2024 135.66 135.66 131.91 133.35 56,415,864 -3.79(-2.76%)
Mar 01, 2024 138.43 138.87 136.92 137.14 31,151,144 -1.32(-0.95%)
Feb 29, 2024 137.28 138.86 136.40 138.46 42,057,760 +2.08(+1.53%)
Feb 28, 2024 137.90 138.01 135.41 136.38 37,279,648 -2.50(-1.80%)
Feb 27, 2024 138.02 139.25 137.09 138.88 33,357,872 +1.31(+0.95%)
Feb 26, 2024 142.14 142.44 137.39 137.57 53,554,188 -6.39(-4.44%)
Feb 23, 2024 143.67 144.68 143.43 143.96 19,498,106 -0.13(-0.09%)
Feb 22, 2024 144.93 145.00 142.80 144.09 27,164,304 +1.54(+1.08%)
Feb 21, 2024 141.45 142.69 140.68 142.55 23,224,320 +1.43(+1.01%)
Feb 20, 2024 139.65 142.08 139.65 141.12 25,288,036 +0.60(+0.43%)
Feb 16, 2024 142.99 143.19 140.14 140.52 31,534,968 -2.25(-1.58%)
Feb 15, 2024 143.14 143.52 140.46 142.77 37,559,264 -3.17(-2.17%)
Feb 14, 2024 146.08 146.52 144.09 145.94 22,701,124 +0.81(+0.56%)
Feb 13, 2024 144.92 146.67 143.69 145.13 27,815,268 -2.40(-1.63%)
Feb 12, 2024 148.42 149.34 147.37 147.53 21,539,956 -1.47(-0.99%)
Feb 09, 2024 146.68 149.44 146.18 149.00 26,829,504 +3.09(+2.12%)
Feb 08, 2024 145.83 146.33 145.10 145.91 22,577,624 +0.37(+0.25%)
Feb 07, 2024 144.76 145.62 143.93 145.54 25,175,532 +1.44(+1.00%)
Feb 06, 2024 144.65 145.36 143.19 144.10 29,144,778 +0.42(+0.29%)
Feb 05, 2024 142.82 145.47 142.78 143.68 38,465,188 +1.30(+0.91%)
Feb 02, 2024 139.26 142.62 136.50 142.38 62,499,776 +1.22(+0.86%)
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.