Alphabet-A (NQ: GOOGL )

2,607.03 USD -59.12 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 847.35 848.83 841.44 844.93 1,382,019 -4.74(-0.56%)
Feb 27, 2017 844.95 850.67 843.01 849.67 1,009,392 +1.86(+0.22%)
Feb 24, 2017 847.65 848.36 842.96 847.81 1,346,189 -3.19(-0.37%)
Feb 23, 2017 851.08 852.62 842.50 851.00 1,386,291 -0.36(-0.04%)
Feb 22, 2017 848.00 853.79 846.71 851.36 1,224,692 +2.09(+0.25%)
Feb 21, 2017 847.99 852.20 846.55 849.27 1,260,988 +2.72(+0.32%)
Feb 17, 2017 846.55 846.55 846.55 0 +4.38(+0.52%)
Feb 16, 2017 838.50 842.69 837.26 842.17 1,004,840 +4.85(+0.58%)
Feb 15, 2017 838.81 841.77 836.22 837.32 1,356,804 -2.71(-0.32%)
Feb 14, 2017 842.00 835.83 840.03 1,362,311 +1.07(+0.13%)
Feb 13, 2017 837.70 841.73 836.25 838.96 1,295,680 +4.11(+0.49%)
Feb 10, 2017 832.95 837.15 830.51 834.85 1,415,128 +4.79(+0.58%)
Feb 09, 2017 831.73 831.98 826.50 830.06 1,193,963 +0.18(+0.02%)
Feb 08, 2017 830.53 834.25 825.11 829.88 1,301,825 +0.65(+0.08%)
Feb 07, 2017 825.50 831.92 823.29 829.23 1,666,422 +7.61(+0.93%)
Feb 06, 2017 820.92 822.39 814.29 821.62 1,350,483 +1.49(+0.18%)
Feb 03, 2017 823.13 826.13 819.35 820.13 1,528,095 +1.87(+0.23%)
Feb 02, 2017 815.00 824.56 812.05 818.26 1,688,436 +3.02(+0.37%)
Feb 01, 2017 824.00 824.00 812.25 815.24 2,247,526 -4.95(-0.60%)
Jan 31, 2017 819.50 823.07 813.40 820.19 2,018,692 -3.64(-0.44%)
Jan 30, 2017 837.06 837.23 821.03 823.83 3,515,288 -21.20(-2.51%)
Jan 27, 2017 859.00 867.00 841.90 845.03 3,752,497 -11.95(-1.39%)
Jan 26, 2017 859.05 861.00 850.52 856.98 3,482,888 -1.47(-0.17%)
Jan 25, 2017 853.55 858.79 849.74 858.45 1,659,396 +8.92(+1.05%)
Jan 24, 2017 846.98 851.52 842.28 849.53 1,686,872 +5.10(+0.60%)
Jan 23, 2017 831.61 845.54 828.70 844.43 2,457,103 +16.26(+1.96%)
Jan 20, 2017 829.09 829.24 824.60 828.17 1,306,183 +3.80(+0.46%)
Jan 19, 2017 829.00 833.00 823.96 824.37 1,070,367 -4.65(-0.56%)
Jan 18, 2017 829.80 829.81 824.08 829.02 1,026,886 +1.56(+0.19%)
Jan 17, 2017 830.00 830.18 823.20 827.46 1,440,877 -3.48(-0.42%)
Jan 13, 2017 830.94 830.94 830.94 0 +1.41(+0.17%)
Jan 12, 2017 828.38 830.38 821.01 829.53 1,349,960 -0.33(-0.04%)
Jan 11, 2017 826.62 829.90 821.47 829.86 1,325,080 +3.85(+0.47%)
Jan 10, 2017 827.07 829.41 823.14 826.01 1,197,294 -1.17(-0.14%)
Jan 09, 2017 826.37 830.43 821.62 827.18 1,408,799 +1.97(+0.24%)
Jan 06, 2017 814.99 828.96 811.50 825.21 2,017,097 +12.19(+1.50%)
Jan 05, 2017 807.50 813.74 805.92 813.02 1,340,317 +5.25(+0.65%)
Jan 04, 2017 809.89 813.43 804.11 807.77 1,514,883 -0.24(-0.03%)
Jan 03, 2017 800.62 811.43 796.89 808.01 1,959,069 +15.56(+1.96%)
Dec 30, 2016 792.45 792.45 792.45 0 -10.43(-1.30%)
Dec 29, 2016 802.33 805.75 798.14 802.88 1,057,091 -1.69(-0.21%)
Dec 28, 2016 813.33 813.33 802.44 804.57 1,214,351 -5.36(-0.66%)
Dec 27, 2016 808.68 816.00 805.80 809.93 975,810 +2.13(+0.26%)
Dec 23, 2016 807.80 807.80 807.80 0 -1.88(-0.23%)
Dec 22, 2016 809.10 811.07 806.03 809.68 1,132,118 -2.52(-0.31%)
Dec 21, 2016 815.72 815.72 805.10 812.20 1,459,284 -3.00(-0.37%)
Dec 20, 2016 813.37 816.49 811.00 815.20 1,271,571 +2.70(+0.33%)
Dec 19, 2016 809.28 816.22 804.50 812.50 1,263,496 +2.66(+0.33%)
Dec 16, 2016 818.31 819.20 808.12 809.84 2,598,866 -5.81(-0.71%)
Dec 15, 2016 817.36 823.00 812.00 815.65 1,769,699 -2.24(-0.27%)
Dec 14, 2016 815.92 824.26 812.78 817.89 1,797,960 +2.55(+0.31%)
Dec 13, 2016 812.39 824.30 811.94 815.34 2,104,508 +7.44(+0.92%)
Dec 12, 2016 804.82 811.35 804.53 807.90 1,628,601 -1.55(-0.19%)
Dec 09, 2016 799.30 809.95 798.05 809.45 1,904,463 +14.28(+1.80%)
Dec 08, 2016 792.95 799.00 787.91 795.17 1,612,119 +3.70(+0.47%)
Dec 07, 2016 779.95 792.00 773.53 791.47 2,028,486 +15.29(+1.97%)
Dec 06, 2016 780.19 785.28 773.32 776.18 1,733,280 -2.04(-0.26%)
Dec 05, 2016 770.00 780.00 766.97 778.22 1,687,759 +13.76(+1.80%)
Dec 02, 2016 761.90 770.50 759.00 764.46 1,718,846 +0.13(+0.02%)
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.