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 (%)
Aug 30, 2019 1200 1200 1186 1191 903,300 -3.71(-0.31%)
Aug 29, 2019 1186 1199 1185 1194 981,948 +20.49(+1.75%)
Aug 28, 2019 1165 1178 1160 1174 840,538 +2.93(+0.25%)
Aug 27, 2019 1183 1185 1165 1171 1,173,309 -0.36(-0.03%)
Aug 26, 2019 1159 1172 1155 1171 1,058,851 +17.60(+1.53%)
Aug 23, 2019 1185 1196 1150 1154 1,813,100 -37.94(-3.18%)
Aug 22, 2019 1194 1199 1179 1192 867,615 -0.06(-0.01%)
Aug 21, 2019 1196 1201 1188 1192 707,667 +8.05(+0.68%)
Aug 20, 2019 1195 1198 1183 1184 1,010,560 -16.91(-1.41%)
Aug 19, 2019 1192 1209 1190 1200 1,222,634 +21.23(+1.80%)
Aug 16, 2019 1181 1184 1173 1179 1,265,100 +9.89(+0.85%)
Aug 15, 2019 1168 1176 1163 1169 1,430,632 +5.07(+0.44%)
Aug 14, 2019 1176 1183 1161 1164 1,770,857 -32.48(-2.71%)
Aug 13, 2019 1174 1205 1173 1197 1,430,139 +22.23(+1.89%)
Aug 12, 2019 1180 1186 1169 1174 1,103,089 -14.40(-1.21%)
Aug 09, 2019 1200 1204 1185 1189 1,020,900 -17.29(-1.43%)
Aug 08, 2019 1186 1206 1174 1206 1,504,524 +30.28(+2.58%)
Aug 07, 2019 1158 1180 1151 1176 1,533,912 +4.83(+0.41%)
Aug 06, 2019 1166 1181 1162 1171 1,799,158 +16.33(+1.41%)
Aug 05, 2019 1173 1177 1143 1155 2,390,101 -41.57(-3.47%)
Aug 02, 2019 1203 1210 1190 1196 1,745,400 -15.46(-1.28%)
Aug 01, 2019 1218 1236 1207 1212 1,771,021 -6.42(-0.53%)
Jul 31, 2019 1225 1235 1208 1218 1,997,638 -9.80(-0.80%)
Jul 30, 2019 1227 1237 1225 1228 1,429,574 -13.84(-1.11%)
Jul 29, 2019 1242 1249 1230 1242 2,068,938 -3.38(-0.27%)
Jul 26, 2019 1228 1268 1228 1245 6,060,700 +109.28(+9.62%)
Jul 25, 2019 1139 1144 1124 1136 2,725,826 -3.79(-0.33%)
Jul 24, 2019 1133 1145 1129 1140 1,359,781 -8.32(-0.72%)
Jul 23, 2019 1143 1149 1133 1148 1,032,030 +8.84(+0.78%)
Jul 22, 2019 1135 1140 1125 1139 1,446,667 +7.66(+0.68%)
Jul 19, 2019 1149 1152 1131 1132 1,159,100 -15.69(-1.37%)
Jul 18, 2019 1142 1148 1133 1147 1,273,056 +0.50(+0.04%)
Jul 17, 2019 1151 1158 1147 1147 975,407 -6.72(-0.58%)
Jul 16, 2019 1147 1159 1147 1153 1,267,441 +2.95(+0.26%)
Jul 15, 2019 1145 1151 1140 1151 1,058,354 +5.17(+0.45%)
Jul 12, 2019 1143 1148 1139 1145 1,093,900 +1.26(+0.11%)
Jul 11, 2019 1146 1153 1140 1144 1,300,346 +3.17(+0.28%)
Jul 10, 2019 1132 1142 1131 1141 1,535,370 +16.62(+1.48%)
Jul 09, 2019 1110 1128 1107 1124 1,473,069 +7.50(+0.67%)
Jul 08, 2019 1126 1127 1112 1117 1,493,425 -15.88(-1.40%)
Jul 05, 2019 1119 1135 1118 1133 1,489,600 +9.68(+0.86%)
Jul 03, 2019 1118 1128 1115 1123 1,007,700 +10.39(+0.93%)
Jul 02, 2019 1105 1113 1100 1113 1,031,707 +17.60(+1.61%)
Jul 01, 2019 1101 1109 1095 1095 1,464,237 +12.20(+1.13%)
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%)
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.