Alphabet-A (NQ: GOOGL )

2,816.00 USD -56.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 1188 1200 1186 1199 1,416,149 +22.09(+1.88%)
Mar 29, 2019 1180 1184 1166 1177 1,544,600 +4.62(+0.39%)
Mar 28, 2019 1176 1177 1163 1172 1,120,044 -5.74(-0.49%)
Mar 27, 2019 1192 1192 1164 1178 1,471,350 -11.83(-0.99%)
Mar 26, 2019 1205 1208 1182 1190 1,533,738 -7.54(-0.63%)
Mar 25, 2019 1200 1209 1190 1197 1,378,583 -10.27(-0.85%)
Mar 22, 2019 1229 1234 1206 1208 1,721,100 -28.48(-2.30%)
Mar 21, 2019 1220 1236 1217 1236 1,407,245 +14.13(+1.16%)
Mar 20, 2019 1201 1230 1200 1222 2,074,967 +19.54(+1.63%)
Mar 19, 2019 1192 1203 1189 1202 1,489,131 +13.91(+1.17%)
Mar 18, 2019 1190 1195 1181 1189 1,222,138 -1.75(-0.15%)
Mar 15, 2019 1198 1202 1187 1190 2,593,300 -2.23(-0.19%)
Mar 14, 2019 1199 1205 1191 1193 1,364,653 -6.53(-0.54%)
Mar 13, 2019 1206 1207 1198 1199 1,294,050 +1.81(+0.15%)
Mar 12, 2019 1182 1206 1182 1197 2,110,323 +17.99(+1.53%)
Mar 11, 2019 1152 1180 1152 1179 1,501,429 +29.29(+2.55%)
Mar 08, 2019 1134 1153 1130 1150 1,184,700 -0.88(-0.08%)
Mar 07, 2019 1160 1164 1142 1151 1,503,652 -14.09(-1.21%)
Mar 06, 2019 1172 1175 1163 1165 1,179,516 -4.25(-0.36%)
Mar 05, 2019 1156 1176 1153 1169 2,000,807 +15.77(+1.37%)
Mar 04, 2019 1155 1166 1138 1153 1,772,122 +4.90(+0.43%)
Mar 01, 2019 1131 1150 1131 1149 1,704,200 +21.97(+1.95%)
Feb 28, 2019 1119 1134 1118 1127 1,371,142 +3.66(+0.33%)
Feb 27, 2019 1114 1126 1109 1123 1,104,661 +0.88(+0.08%)
Feb 26, 2019 1114 1126 1107 1122 1,750,521 +4.68(+0.42%)
Feb 25, 2019 1122 1125 1114 1117 1,309,634 +0.77(+0.07%)
Feb 22, 2019 1110 1117 1100 1117 1,471,700 +12.35(+1.12%)
Feb 21, 2019 1119 1119 1098 1104 1,663,631 -16.38(-1.46%)
Feb 20, 2019 1129 1131 1112 1121 1,203,895 -5.92(-0.53%)
Feb 19, 2019 1117 1130 1117 1127 1,098,951 +6.88(+0.61%)
Feb 15, 2019 1139 1139 1117 1120 1,391,300 -9.57(-0.85%)
Feb 14, 2019 1125 1136 1117 1129 1,053,480 +0.57(+0.05%)
Feb 13, 2019 1133 1143 1126 1129 1,398,680 +1.05(+0.09%)
Feb 12, 2019 1111 1133 1111 1128 1,750,461 +25.46(+2.31%)
Feb 11, 2019 1104 1113 1100 1102 909,982 -0.26(-0.02%)
Feb 08, 2019 1095 1105 1094 1102 1,088,300 -3.53(-0.32%)
Feb 07, 2019 1112 1112 1094 1106 1,914,446 -16.98(-1.51%)
Feb 06, 2019 1149 1154 1118 1123 2,408,989 -28.98(-2.52%)
Feb 05, 2019 1130 1153 1124 1152 4,112,960 +10.45(+0.92%)
Feb 04, 2019 1119 1142 1118 1141 3,898,621 +22.80(+2.04%)
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.