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 (%)
Jun 30, 2020 1397 1424 1387 1418 2,012,962 +20.88(+1.49%)
Jun 29, 2020 1360 1398 1352 1397 2,253,255 +34.63(+2.54%)
Jun 26, 2020 1433 1437 1355 1363 4,882,000 -78.56(-5.45%)
Jun 25, 2020 1431 1442 1420 1441 1,197,325 +8.40(+0.59%)
Jun 24, 2020 1463 1476 1430 1433 1,578,627 -31.28(-2.14%)
Jun 23, 2020 1452 1475 1445 1464 1,886,712 +13.32(+0.92%)
Jun 22, 2020 1425 1451 1419 1451 1,471,763 +26.02(+1.83%)
Jun 19, 2020 1440 1444 1419 1425 2,639,100 -9.48(-0.66%)
Jun 18, 2020 1450 1453 1426 1434 1,740,764 -18.42(-1.27%)
Jun 17, 2020 1453 1462 1435 1453 1,528,919 +6.07(+0.42%)
Jun 16, 2020 1449 1457 1429 1446 1,533,422 +25.73(+1.81%)
Jun 15, 2020 1389 1425 1387 1421 1,525,372 +7.82(+0.55%)
Jun 12, 2020 1426 1435 1386 1413 1,833,700 +11.02(+0.79%)
Jun 11, 2020 1441 1452 1398 1402 2,355,598 -62.80(-4.29%)
Jun 10, 2020 1462 1473 1454 1465 1,587,663 +12.62(+0.87%)
Jun 09, 2020 1445 1468 1442 1452 1,680,747 +4.04(+0.28%)
Jun 08, 2020 1426 1449 1424 1448 1,693,585 +8.02(+0.56%)
Jun 05, 2020 1416 1446 1408 1440 2,132,300 +25.72(+1.82%)
Jun 04, 2020 1437 1441 1406 1414 1,348,900 -24.95(-1.73%)
Jun 03, 2020 1443 1449 1432 1439 1,386,005 -3.06(-0.21%)
Jun 02, 2020 1435 1443 1422 1442 1,171,386 +7.44(+0.52%)
Jun 01, 2020 1426 1442 1422 1435 1,258,472 +1.35(+0.09%)
May 29, 2020 1420 1437 1416 1434 1,852,500 +15.28(+1.08%)
May 28, 2020 1400 1444 1399 1418 1,759,033 -2.04(-0.14%)
May 27, 2020 1420 1425 1395 1420 1,583,852 -1.09(-0.08%)
May 26, 2020 1442 1445 1419 1421 2,229,038 +8.13(+0.58%)
May 22, 2020 1404 1417 1396 1413 1,427,200 +6.74(+0.48%)
May 21, 2020 1411 1416 1394 1406 1,544,960 -2.66(-0.19%)
May 20, 2020 1389 1412 1387 1409 1,912,717 +34.76(+2.53%)
May 19, 2020 1385 1392 1374 1374 1,579,144 -10.78(-0.78%)
May 18, 2020 1362 1393 1354 1385 2,355,946 +12.12(+0.88%)
May 15, 2020 1348 1375 1339 1373 2,077,100 +16.20(+1.19%)
May 14, 2020 1334 1357 1323 1357 1,832,628 +8.53(+0.63%)
May 13, 2020 1376 1385 1328 1348 2,017,211 -26.85(-1.95%)
May 12, 2020 1408 1414 1375 1375 1,693,438 -28.41(-2.02%)
May 11, 2020 1377 1416 1376 1404 1,634,351 +19.25(+1.39%)
May 08, 2020 1382 1397 1372 1384 1,666,400 +15.06(+1.10%)
May 07, 2020 1361 1376 1353 1369 1,535,185 +23.85(+1.77%)
May 06, 2020 1358 1369 1345 1345 1,586,214 -3.59(-0.27%)
May 05, 2020 1338 1371 1335 1349 1,981,918 +26.12(+1.97%)
May 04, 2020 1308 1324 1296 1323 1,540,168 +5.58(+0.42%)
May 01, 2020 1324 1351 1310 1317 2,443,500 -29.38(-2.18%)
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%)
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.