Skip to main content

Alphabet-A (NQ: GOOGL )

2,246.33 +90.48 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2903 2903 2886 2894 1,121,871 +2.14(+0.07%)
Aug 30, 2021 2888 2919 2883 2892 1,224,063 +11.73(+0.41%)
Aug 27, 2021 2833 2890 2830 2880 1,439,010 +51.27(+1.81%)
Aug 26, 2021 2835 2848 2827 2829 1,029,952 -12.77(-0.45%)
Aug 25, 2021 2832 2844 2828 2842 792,451 +16.35(+0.58%)
Aug 24, 2021 2812 2842 2807 2825 962,758 +24.40(+0.87%)
Aug 23, 2021 2759 2817 2752 2801 1,422,278 +52.24(+1.90%)
Aug 20, 2021 2720 2751 2705 2749 1,559,737 +34.99(+1.29%)
Aug 19, 2021 2689 2727 2685 2714 1,088,742 +4.62(+0.17%)
Aug 18, 2021 2730 2742 2706 2709 962,423 -24.25(-0.89%)
Aug 17, 2021 2755 2765 2722 2733 1,085,265 -32.96(-1.19%)
Aug 16, 2021 2750 2767 2706 2766 1,119,829 +11.64(+0.42%)
Aug 13, 2021 2745 2757 2741 2755 797,372 +10.67(+0.39%)
Aug 12, 2021 2720 2746 2709 2744 825,416 +18.30(+0.67%)
Aug 11, 2021 2744 2754 2725 2726 767,334 -10.56(-0.39%)
Aug 10, 2021 2747 2755 2727 2736 970,282 -2.12(-0.08%)
Aug 09, 2021 2719 2744 2707 2738 888,107 +23.49(+0.87%)
Aug 06, 2021 2721 2729 2704 2715 1,024,406 -10.26(-0.38%)
Aug 05, 2021 2714 2727 2697 2725 892,419 +22.52(+0.83%)
Aug 04, 2021 2707 2713 2690 2703 983,527 -10.09(-0.37%)
Aug 03, 2021 2703 2715 2666 2713 1,037,368 +15.51(+0.58%)
Aug 02, 2021 2702 2707 2676 2697 1,081,471 +2.56(+0.10%)
Jul 30, 2021 2701 2706 2685 2695 1,278,789 -21.02(-0.77%)
Jul 29, 2021 2723 2733 2711 2716 1,583,190 -6.33(-0.23%)
Jul 28, 2021 2726 2766 2706 2722 4,756,164 +83.88(+3.18%)
Jul 27, 2021 2685 2688 2602 2638 2,730,196 -42.70(-1.59%)
Jul 26, 2021 2667 2685 2646 2681 1,527,028 +20.40(+0.77%)
Jul 23, 2021 2609 2668 2596 2660 2,075,321 +91.87(+3.58%)
Jul 22, 2021 2557 2570 2550 2568 713,411 +17.45(+0.68%)
Jul 21, 2021 2523 2552 2520 2551 1,044,950 +26.79(+1.06%)
Jul 20, 2021 2511 2541 2487 2524 1,315,764 +32.63(+1.31%)
Jul 19, 2021 2522 2524 2470 2492 1,398,140 -47.84(-1.88%)
Jul 16, 2021 2553 2556 2523 2539 1,021,227 -0.70(-0.03%)
Jul 15, 2021 2573 2574 2531 2540 1,210,661 -24.64(-0.96%)
Jul 14, 2021 2559 2587 2558 2565 1,187,199 +17.91(+0.70%)
Jul 13, 2021 2541 2561 2533 2547 962,243 +7.32(+0.29%)
Jul 12, 2021 2524 2541 2512 2540 883,279 +29.14(+1.16%)
Jul 09, 2021 2500 2515 2491 2510 931,584 +9.49(+0.38%)
Jul 08, 2021 2488 2512 2480 2501 1,188,927 -28.60(-1.13%)
Jul 07, 2021 2543 2546 2523 2529 1,202,434 +5.68(+0.23%)
Jul 06, 2021 2513 2529 2492 2524 1,318,729 +18.65(+0.74%)
Jul 02, 2021 2463 2507 2461 2505 1,300,109 +56.26(+2.30%)
Jul 01, 2021 2434 2452 2431 2449 905,520 +7.10(+0.29%)
Jun 30, 2021 2440 2445 2427 2442 1,223,313 -3.66(-0.15%)
Jun 29, 2021 2453 2460 2434 2445 1,154,847 -5.27(-0.22%)
Jun 28, 2021 2454 2456 2428 2451 1,426,729 +0.55(+0.02%)
Jun 25, 2021 2440 2453 2431 2450 1,729,819 +0.17(+0.01%)
Jun 24, 2021 2454 2461 2446 2450 1,068,123 +7.46(+0.31%)
Jun 23, 2021 2442 2462 2437 2443 957,488 -4.07(-0.17%)
Jun 22, 2021 2435 2448 2421 2447 1,119,123 +10.36(+0.43%)
Jun 21, 2021 2410 2440 2398 2436 1,370,370 +34.03(+1.42%)
Jun 18, 2021 2430 2432 2400 2402 2,305,760 -32.65(-1.34%)
Jun 17, 2021 2414 2450 2410 2435 1,292,331 +19.42(+0.80%)
Jun 16, 2021 2431 2438 2389 2415 1,322,122 -12.94(-0.53%)
Jun 15, 2021 2449 2456 2421 2428 1,077,584 -20.52(-0.84%)
Jun 14, 2021 2432 2449 2418 2449 1,104,498 +18.71(+0.77%)
Jun 11, 2021 2440 2442 2419 2430 1,097,907 -4.93(-0.20%)
Jun 10, 2021 2407 2436 2404 2435 1,295,294 +27.19(+1.13%)
Jun 09, 2021 2411 2413 2397 2408 896,723 +9.50(+0.40%)
Jun 08, 2021 2412 2420 2395 2398 1,211,708 -3.86(-0.16%)
Jun 07, 2021 2389 2405 2381 2402 1,205,692 +8.73(+0.36%)
Jun 04, 2021 2369 2399 2362 2394 1,222,910 +45.99(+1.96%)
Jun 03, 2021 2346 2357 2330 2348 934,723 -23.01(-0.97%)
Jun 02, 2021 2389 2394 2352 2371 1,057,998 -10.59(-0.44%)
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.