Alphabet-A (NQ: GOOGL )

2,211.91 USD -58.15 (-2.56%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2036 2057 2001 2022 2,002,000 +5.96(+0.30%)
Feb 25, 2021 2056 2083 2006 2016 2,073,816 -67.86(-3.26%)
Feb 24, 2021 2030 2088 2028 2084 1,129,134 +23.69(+1.15%)
Feb 23, 2021 2014 2072 1990 2060 1,732,000 +5.86(+0.29%)
Feb 22, 2021 2054 2080 2048 2054 1,469,466 -34.55(-1.65%)
Feb 19, 2021 2108 2119 2083 2089 1,896,900 -17.00(-0.81%)
Feb 18, 2021 2105 2122 2093 2106 1,127,316 -12.81(-0.60%)
Feb 17, 2021 2094 2122 2088 2119 1,014,844 +7.92(+0.38%)
Feb 16, 2021 2100 2145 2092 2111 1,548,947 +15.67(+0.75%)
Feb 12, 2021 2080 2100 2074 2095 949,500 +6.28(+0.30%)
Feb 11, 2021 2091 2094 2069 2089 1,021,170 +2.27(+0.11%)
Feb 10, 2021 2083 2099 2052 2086 1,254,176 +11.09(+0.53%)
Feb 09, 2021 2075 2099 2070 2075 1,094,210 -9.13(-0.44%)
Feb 08, 2021 2100 2115 2063 2085 1,440,803 -4.31(-0.21%)
Feb 05, 2021 2060 2096 2050 2089 1,493,200 +35.20(+1.71%)
Feb 04, 2021 2061 2069 2035 2054 2,427,087 -5.25(-0.25%)
Feb 03, 2021 2066 2107 2014 2059 4,891,559 +139.76(+7.28%)
Feb 02, 2021 1913 1949 1906 1919 3,288,788 +26.05(+1.38%)
Feb 01, 2021 1845 1916 1845 1893 2,009,533 +65.71(+3.60%)
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%)
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.