Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-A (NQ: GOOGL )

2,174.75 -4.51 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1077 1083 1074 1083 1,683,500 +6.17(+0.57%)
Jun 27, 2019 1087 1088 1076 1077 1,203,540 -3.69(-0.34%)
Jun 26, 2019 1091 1095 1074 1080 1,734,415 -7.26(-0.67%)
Jun 25, 2019 1115 1116 1085 1088 1,580,202 -28.47(-2.55%)
Jun 24, 2019 1120 1124 1113 1116 1,211,893 -9.32(-0.83%)
Jun 21, 2019 1110 1127 1110 1125 2,538,800 +12.17(+1.09%)
Jun 20, 2019 1122 1123 1107 1113 1,200,637 +8.69(+0.79%)
Jun 19, 2019 1107 1109 1096 1105 1,335,730 -0.73(-0.07%)
Jun 18, 2019 1112 1119 1101 1105 1,726,159 +11.35(+1.04%)
Jun 17, 2019 1089 1101 1088 1094 988,228 +7.59(+0.70%)
Jun 14, 2019 1090 1095 1081 1086 1,229,300 -4.71(-0.43%)
Jun 13, 2019 1085 1097 1083 1091 1,040,448 +11.91(+1.10%)
Jun 12, 2019 1080 1083 1070 1079 1,183,560 -1.94(-0.18%)
Jun 11, 2019 1097 1104 1080 1081 1,675,724 -1.72(-0.16%)
Jun 10, 2019 1077 1095 1075 1083 1,424,997 +14.39(+1.35%)
Jun 07, 2019 1054 1073 1051 1068 2,191,300 +20.61(+1.97%)
Jun 06, 2019 1046 1050 1036 1048 1,450,958 +3.12(+0.30%)
Jun 05, 2019 1055 1057 1033 1045 2,349,190 -9.85(-0.93%)
Jun 04, 2019 1044 1058 1036 1054 3,025,460 +15.49(+1.49%)
Jun 03, 2019 1067 1067 1027 1039 4,844,183 -67.50(-6.10%)
May 31, 2019 1106 1113 1103 1106 1,579,400 -14.91(-1.33%)
May 30, 2019 1120 1127 1116 1121 902,830 +1.47(+0.13%)
May 29, 2019 1133 1135 1112 1120 1,811,099 -19.62(-1.72%)
May 28, 2019 1141 1156 1139 1140 1,047,533 +0.95(+0.08%)
May 24, 2019 1152 1154 1137 1139 927,600 -6.73(-0.59%)
May 23, 2019 1146 1150 1133 1145 1,260,396 -10.51(-0.91%)
May 22, 2019 1151 1164 1151 1156 941,218 +1.41(+0.12%)
May 21, 2019 1154 1158 1143 1154 1,028,140 +5.32(+0.46%)
May 20, 2019 1153 1153 1138 1149 1,529,915 -19.66(-1.68%)
May 17, 2019 1176 1186 1166 1169 1,268,000 -15.72(-1.33%)
May 16, 2019 1172 1194 1168 1184 1,764,733 +13.70(+1.17%)
May 15, 2019 1123 1178 1121 1171 2,965,040 +45.94(+4.08%)
May 14, 2019 1142 1145 1124 1125 2,019,330 -11.73(-1.03%)
May 13, 2019 1145 1152 1126 1137 2,281,499 -31.05(-2.66%)
May 10, 2019 1169 1176 1146 1168 1,582,400 -0.33(-0.03%)
May 09, 2019 1163 1174 1155 1168 1,477,419 -2.81(-0.24%)
May 08, 2019 1177 1184 1168 1171 1,275,805 -8.08(-0.69%)
May 07, 2019 1186 1195 1165 1179 1,830,155 -14.60(-1.22%)
May 06, 2019 1172 1195 1171 1193 1,588,270 +3.91(+0.33%)
May 03, 2019 1177 1191 1174 1190 2,079,300 +23.04(+1.98%)
May 02, 2019 1173 1179 1158 1167 2,253,653 -6.81(-0.58%)
May 01, 2019 1198 1199 1172 1173 3,716,567 -25.64(-2.14%)
Apr 30, 2019 1191 1201 1183 1199 6,657,901 -97.24(-7.50%)
Apr 29, 2019 1281 1297 1272 1296 3,607,511 +18.78(+1.47%)
Apr 26, 2019 1273 1279 1265 1277 1,361,400 +10.08(+0.80%)
Apr 25, 2019 1270 1273 1258 1267 1,566,831 +7.29(+0.58%)
Apr 24, 2019 1271 1274 1260 1260 1,169,538 -10.54(-0.83%)
Apr 23, 2019 1257 1274 1252 1271 1,593,347 +16.83(+1.34%)
Apr 22, 2019 1237 1254 1233 1254 954,294 +12.29(+0.99%)
Apr 18, 2019 1245 1246 1239 1241 1,237,700 +1.33(+0.11%)
Apr 17, 2019 1237 1245 1233 1240 1,471,354 +8.23(+0.67%)
Apr 16, 2019 1230 1236 1225 1232 1,130,425 +5.38(+0.44%)
Apr 15, 2019 1224 1229 1215 1227 1,189,922 +3.80(+0.31%)
Apr 12, 2019 1216 1223 1213 1223 1,215,600 +13.14(+1.09%)
Apr 11, 2019 1209 1213 1205 1210 849,735 +3.14(+0.26%)
Apr 10, 2019 1205 1209 1201 1206 774,841 +3.76(+0.31%)
Apr 09, 2019 1202 1207 1198 1203 983,572 -5.59(-0.46%)
Apr 08, 2019 1211 1214 1205 1208 1,087,567 -3.17(-0.26%)
Apr 05, 2019 1219 1220 1210 1211 1,001,000 -8.00(-0.66%)
Apr 04, 2019 1211 1221 1209 1219 1,050,868 +8.64(+0.71%)
Apr 03, 2019 1213 1221 1205 1211 1,109,514 +5.27(+0.44%)
Apr 02, 2019 1200 1206 1191 1206 914,246 +6.56(+0.55%)
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.