Alphabet-A (NQ: GOOGL )

2,351.93 USD +14.58 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1834 1848 1802 1827 2,226,500 -25.84(-1.39%)
Jan 28, 2021 1831 1888 1831 1853 2,761,937 +34.26(+1.88%)
Jan 27, 2021 1878 1880 1797 1819 4,120,818 -89.01(-4.67%)
Jan 26, 2021 1886 1916 1876 1908 1,570,556 +13.67(+0.72%)
Jan 25, 2021 1913 1922 1859 1894 2,528,871 +1.72(+0.09%)
Jan 22, 2021 1891 1904 1876 1893 1,637,100 +8.41(+0.45%)
Jan 21, 2021 1894 1932 1879 1884 2,931,516 +4.08(+0.22%)
Jan 20, 2021 1826 1900 1820 1880 3,206,395 +95.60(+5.36%)
Jan 19, 2021 1743 1804 1733 1784 2,075,448 +56.85(+3.29%)
Jan 15, 2021 1729 1748 1712 1728 1,572,200 -3.30(-0.19%)
Jan 14, 2021 1749 1768 1726 1731 1,459,930 -16.33(-0.93%)
Jan 13, 2021 1727 1756 1727 1747 1,169,642 +9.82(+0.57%)
Jan 12, 2021 1745 1768 1716 1737 1,476,369 -18.86(-1.07%)
Jan 11, 2021 1777 1784 1752 1756 1,739,800 -41.54(-2.31%)
Jan 08, 2021 1777 1799 1761 1798 1,774,200 +23.49(+1.32%)
Jan 07, 2021 1727 1778 1727 1774 2,095,296 +51.46(+2.99%)
Jan 06, 2021 1700 1744 1696 1723 2,328,315 -17.17(-0.99%)
Jan 05, 2021 1725 1747 1717 1740 1,017,071 +13.92(+0.81%)
Jan 04, 2021 1760 1762 1707 1726 1,865,117 -26.51(-1.51%)
Dec 31, 2020 1753 1753 1753 1,050,116 +16.39(+0.94%)
Dec 30, 2020 1765 1768 1728 1736 1,050,116 -21.51(-1.22%)
Dec 29, 2020 1787 1788 1755 1758 985,461 -16.20(-0.91%)
Dec 28, 2020 1745 1787 1742 1774 1,381,135 +39.80(+2.30%)
Dec 24, 2020 1729 1742 1724 1734 465,600 +5.93(+0.34%)
Dec 23, 2020 1724 1744 1721 1728 1,148,182 +8.01(+0.47%)
Dec 22, 2020 1729 1733 1706 1720 1,018,495 -14.34(-0.83%)
Dec 21, 2020 1709 1737 1694 1735 1,698,068 +8.34(+0.48%)
Dec 18, 2020 1746 1748 1715 1726 4,262,800 -14.29(-0.82%)
Dec 17, 2020 1764 1767 1731 1741 1,743,215 -16.68(-0.95%)
Dec 16, 2020 1769 1769 1749 1757 1,233,059 -3.89(-0.22%)
Dec 15, 2020 1760 1764 1742 1761 1,067,615 +8.82(+0.50%)
Dec 14, 2020 1771 1790 1749 1752 1,651,833 -22.54(-1.27%)
Dec 11, 2020 1760 1777 1753 1775 931,400 +7.15(+0.40%)
Dec 10, 2020 1763 1775 1734 1768 1,433,746 -10.21(-0.57%)
Dec 09, 2020 1810 1828 1762 1778 1,585,140 -33.47(-1.85%)
Dec 08, 2020 1809 1816 1791 1811 996,305 -5.70(-0.31%)
Dec 07, 2020 1816 1829 1803 1817 1,113,808 -6.73(-0.37%)
Dec 04, 2020 1820 1829 1814 1824 1,027,200 +1.92(+0.11%)
Dec 03, 2020 1821 1844 1817 1822 1,233,277 -3.13(-0.17%)
Dec 02, 2020 1795 1833 1785 1825 1,469,975 +29.61(+1.65%)
Dec 01, 2020 1767 1822 1763 1795 1,867,468 +40.96(+2.33%)
Nov 30, 2020 1776 1780 1748 1754 1,618,876 -32.62(-1.83%)
Nov 27, 2020 1765 1797 1765 1787 739,500 +22.89(+1.30%)
Nov 25, 2020 1768 1770 1748 1764 979,900 +0.23(+0.01%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,228 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,837 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
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.