Alphabet-A (NQ: GOOGL )

2,837.95 USD -72.66 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1331 1350 1322 1347 2,790,484 +4.52(+0.34%)
Apr 29, 2020 1345 1360 1327 1342 5,416,259 +109.59(+8.89%)
Apr 28, 2020 1283 1285 1230 1233 4,013,697 -38.27(-3.01%)
Apr 27, 2020 1292 1294 1265 1271 2,208,747 -5.74(-0.45%)
Apr 24, 2020 1255 1278 1244 1277 1,872,000 +5.43(+0.43%)
Apr 23, 2020 1266 1288 1261 1271 1,708,507 +12.76(+1.01%)
Apr 22, 2020 1241 1280 1237 1258 2,315,223 +46.25(+3.82%)
Apr 21, 2020 1243 1250 1205 1212 2,481,558 -48.99(-3.88%)
Apr 20, 2020 1270 1277 1256 1261 1,763,506 -17.85(-1.40%)
Apr 17, 2020 1282 1290 1266 1279 2,552,800 +0.70(+0.05%)
Apr 16, 2020 1267 1278 1238 1278 2,891,396 +21.00(+1.67%)
Apr 15, 2020 1248 1275 1234 1257 2,110,820 -7.93(-0.63%)
Apr 14, 2020 1240 1276 1229 1265 3,164,910 +54.82(+4.53%)
Apr 13, 2020 1202 1215 1182 1210 1,933,937 +3.84(+0.32%)
Apr 09, 2020 1218 1222 1192 1207 2,701,400 -0.43(-0.04%)
Apr 08, 2020 1203 1215 1184 1207 2,014,050 +24.44(+2.07%)
Apr 07, 2020 1217 1221 1177 1183 3,078,358 -0.63(-0.05%)
Apr 06, 2020 1133 1191 1125 1183 3,163,159 +90.49(+8.28%)
Apr 03, 2020 1115 1119 1075 1093 2,568,600 -24.33(-2.18%)
Apr 02, 2020 1100 1123 1093 1117 2,820,228 +14.93(+1.35%)
Apr 01, 2020 1124 1129 1093 1102 2,597,902 -59.85(-5.15%)
Mar 31, 2020 1149 1173 1137 1162 3,262,948 +15.64(+1.36%)
Mar 30, 2020 1133 1151 1098 1146 2,936,355 +36.05(+3.25%)
Mar 27, 2020 1127 1151 1104 1110 3,139,600 -52.66(-4.53%)
Mar 26, 2020 1115 1171 1092 1163 3,832,294 +61.30(+5.56%)
Mar 25, 2020 1125 1146 1083 1102 4,513,903 -28.39(-2.51%)
Mar 24, 2020 1104 1133 1086 1130 3,621,968 +75.88(+7.20%)
Mar 23, 2020 1056 1067 1009 1054 4,182,430 -14.08(-1.32%)
Mar 20, 2020 1131 1138 1062 1068 4,143,800 -36.79(-3.33%)
Mar 19, 2020 1088 1153 1056 1105 3,702,850 +13.81(+1.27%)
Mar 18, 2020 1060 1105 1037 1091 4,649,595 -26.87(-2.40%)
Mar 17, 2020 1091 1126 1049 1118 4,159,309 +45.06(+4.20%)
Mar 16, 2020 1090 1145 1067 1073 4,824,834 -141.27(-11.63%)
Mar 13, 2020 1175 1214 1112 1214 3,969,900 +102.72(+9.24%)
Mar 12, 2020 1123 1189 1108 1112 4,714,543 -99.35(-8.20%)
Mar 11, 2020 1248 1257 1191 1211 2,740,117 -64.27(-5.04%)
Mar 10, 2020 1254 1276 1215 1275 2,742,364 +59.38(+4.88%)
Mar 09, 2020 1205 1253 1198 1216 3,460,412 -79.95(-6.17%)
Mar 06, 2020 1270 1303 1257 1296 3,232,300 -19.02(-1.45%)
Mar 05, 2020 1346 1354 1302 1315 2,716,525 -66.84(-4.84%)
Mar 04, 2020 1359 1383 1337 1382 2,377,655 +43.88(+3.28%)
Mar 03, 2020 1398 1408 1329 1338 2,829,194 -48.60(-3.51%)
Mar 02, 2020 1351 1387 1325 1386 2,769,432 +47.07(+3.51%)
Feb 28, 2020 1274 1342 1268 1339 4,010,900 +24.30(+1.85%)
Feb 27, 2020 1359 1369 1314 1315 3,109,848 -75.52(-5.43%)
Feb 26, 2020 1395 1414 1377 1390 2,488,752 +4.15(+0.30%)
Feb 25, 2020 1431 1437 1380 1386 2,575,386 -33.54(-2.36%)
Feb 24, 2020 1423 1436 1407 1420 2,473,137 -63.60(-4.29%)
Feb 21, 2020 1505 1511 1478 1483 2,126,800 -33.53(-2.21%)
Feb 20, 2020 1519 1527 1504 1517 1,298,142 -7.88(-0.52%)
Feb 19, 2020 1527 1531 1521 1525 1,101,888 +5.43(+0.36%)
Feb 18, 2020 1514 1531 1511 1519 1,282,143 +0.71(+0.05%)
Feb 14, 2020 1515 1520 1506 1519 1,159,800 +5.34(+0.35%)
Feb 13, 2020 1510 1526 1504 1513 1,144,872 -5.24(-0.35%)
Feb 12, 2020 1516 1520 1509 1519 1,550,415 +8.57(+0.57%)
Feb 11, 2020 1513 1530 1505 1510 1,741,619 +1.40(+0.09%)
Feb 10, 2020 1477 1509 1475 1509 1,913,799 +29.55(+2.00%)
Feb 07, 2020 1467 1485 1465 1479 1,418,000 +3.14(+0.21%)
Feb 06, 2020 1452 1482 1450 1476 1,889,971 +29.92(+2.07%)
Feb 05, 2020 1464 1465 1430 1446 1,818,324 +0.64(+0.04%)
Feb 04, 2020 1454 1467 1422 1445 4,791,913 -37.19(-2.51%)
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.