Skip to main content

Alphabet-A (NQ: GOOGL )

2,178.16 -29.52 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 943.99 945.00 929.61 929.68 2,286,408 -8.14(-0.87%)
Jun 29, 2017 951.35 951.66 929.60 937.82 3,205,692 -23.19(-2.41%)
Jun 28, 2017 950.66 963.24 936.16 961.01 2,742,486 +12.92(+1.36%)
Jun 27, 2017 961.60 967.22 947.09 948.09 2,443,392 -24.00(-2.47%)
Jun 26, 2017 990.00 993.99 970.33 972.09 1,517,886 -14.00(-1.42%)
Jun 23, 2017 986.62 986.09 1,563,985 +9.47(+0.97%)
Jun 22, 2017 976.87 980.50 973.32 976.62 1,009,444 -1.97(-0.20%)
Jun 21, 2017 970.79 979.67 969.16 978.59 1,161,469 +9.60(+0.99%)
Jun 20, 2017 975.31 980.79 968.20 968.99 1,297,232 -6.23(-0.64%)
Jun 19, 2017 969.65 979.30 968.20 975.22 1,467,766 +16.60(+1.73%)
Jun 16, 2017 957.91 959.95 948.70 958.62 2,559,207 -1.56(-0.16%)
Jun 15, 2017 948.02 960.68 940.37 960.18 2,427,283 -7.75(-0.80%)
Jun 14, 2017 975.50 979.70 959.51 967.93 1,504,492 -2.57(-0.26%)
Jun 13, 2017 972.04 977.91 962.01 970.50 2,005,233 +8.69(+0.90%)
Jun 12, 2017 958.72 968.00 936.91 961.81 4,201,887 -8.31(-0.86%)
Jun 09, 2017 1005 1006 953.37 970.12 3,647,857 -34.16(-3.40%)
Jun 08, 2017 1004 1006 996.62 1004 1,687,836 +2.69(+0.27%)
Jun 07, 2017 998.82 1004 995.81 1002 1,373,694 +4.91(+0.49%)
Jun 06, 2017 1003 1009 994.80 996.68 1,551,958 -7.20(-0.72%)
Jun 05, 2017 997.89 1007 995.45 1004 1,378,728 +7.76(+0.78%)
Jun 02, 2017 988.59 996.48 987.07 996.12 1,735,469 +7.83(+0.79%)
Jun 01, 2017 990.96 993.14 981.29 988.29 1,306,208 +1.20(+0.12%)
May 31, 2017 996.21 999.60 981.68 987.09 1,723,991 -9.08(-0.91%)
May 30, 2017 992.50 997.62 991.36 996.17 1,516,613 +2.90(+0.29%)
May 26, 2017 992.00 996.39 987.36 993.27 1,636,416 +1.41(+0.14%)
May 25, 2017 979.00 995.78 977.82 991.86 1,953,694 +14.25(+1.46%)
May 24, 2017 975.26 978.12 971.63 977.61 1,142,315 +7.06(+0.73%)
May 23, 2017 969.96 974.51 964.50 970.55 1,545,304 +6.48(+0.67%)
May 22, 2017 957.00 964.82 956.56 964.07 1,386,226 +9.42(+0.99%)
May 19, 2017 952.82 959.56 952.00 954.65 1,360,299 +4.15(+0.44%)
May 18, 2017 943.20 954.18 942.03 950.50 1,800,345 +8.33(+0.88%)
May 17, 2017 959.70 960.99 940.06 942.17 2,448,483 -22.44(-2.33%)
May 16, 2017 963.55 965.90 960.35 964.61 1,101,398 +5.39(+0.56%)
May 15, 2017 955.29 962.70 952.98 959.22 1,337,077 +4.08(+0.43%)
May 12, 2017 957.85 957.98 952.06 955.14 1,214,851 -0.75(-0.08%)
May 11, 2017 951.29 957.99 948.61 955.89 1,031,044 +1.05(+0.11%)
May 10, 2017 956.22 956.71 949.84 954.84 1,145,927 -1.87(-0.20%)
May 09, 2017 961.33 962.20 954.40 956.71 1,687,638 -1.98(-0.21%)
May 08, 2017 947.45 960.99 947.39 958.69 1,876,063 +8.41(+0.89%)
May 05, 2017 956.72 958.44 948.10 950.28 1,615,548 -4.44(-0.47%)
May 04, 2017 950.29 959.14 947.37 954.72 1,938,103 +6.27(+0.66%)
May 03, 2017 936.05 950.20 935.21 948.45 1,823,594 +11.36(+1.21%)
May 02, 2017 933.27 942.99 931.00 937.09 1,751,215 +4.27(+0.46%)
May 01, 2017 924.15 935.82 920.80 932.82 2,327,504 +8.30(+0.90%)
Apr 28, 2017 929.00 935.90 923.22 924.52 3,845,857 +33.08(+3.71%)
Apr 27, 2017 890.00 893.38 887.18 891.44 2,331,222 +2.30(+0.26%)
Apr 26, 2017 891.39 892.99 885.15 889.14 1,322,877 +0.30(+0.03%)
Apr 25, 2017 892.25 879.28 888.84 2,037,384 +9.91(+1.13%)
Apr 24, 2017 868.44 879.96 866.11 878.93 1,696,340 +19.98(+2.33%)
Apr 21, 2017 860.62 862.44 857.73 858.95 1,172,870 -1.13(-0.13%)
Apr 20, 2017 859.74 863.93 857.50 860.08 1,188,833 +3.57(+0.42%)
Apr 19, 2017 857.38 860.20 853.53 856.51 1,079,962 +2.52(+0.30%)
Apr 18, 2017 852.54 857.39 851.25 853.99 936,201 -1.14(-0.13%)
Apr 17, 2017 841.38 855.64 841.03 855.13 1,049,094 +14.95(+1.78%)
Apr 13, 2017 841.04 843.73 837.85 840.18 1,073,650 -1.28(-0.15%)
Apr 12, 2017 838.46 843.72 837.59 841.46 1,135,775 +1.58(+0.19%)
Apr 11, 2017 841.70 844.63 834.60 839.88 974,343 -1.82(-0.22%)
Apr 10, 2017 841.54 846.74 840.79 841.70 1,046,144 -0.40(-0.05%)
Apr 07, 2017 845.00 845.88 837.30 842.10 1,111,610 -3.00(-0.35%)
Apr 06, 2017 849.50 853.38 844.00 845.10 1,533,230 -3.81(-0.45%)
Apr 05, 2017 854.71 860.59 847.52 848.91 1,855,060 -3.66(-0.43%)
Apr 04, 2017 848.00 853.00 847.50 852.57 1,348,215 -4.18(-0.49%)
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.