Skip to main content

Alphabet-A (NQ: GOOGL )

2,288.90 -32.11 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2661 2715 2652 2701 1,939,456 +11.95(+0.44%)
Feb 25, 2022 2671 2705 2661 2689 1,820,299 +35.37(+1.33%)
Feb 24, 2022 2499 2660 2499 2654 2,723,985 +102.06(+4.00%)
Feb 23, 2022 2633 2641 2551 2552 1,634,283 -44.51(-1.71%)
Feb 22, 2022 2597 2644 2564 2596 2,246,885 -11.79(-0.45%)
Feb 18, 2022 2608 0 -42.72(-1.61%)
Feb 17, 2022 2725 2742 2650 2651 1,942,623 -103.98(-3.77%)
Feb 16, 2022 2733 2762 2698 2755 1,247,003 +22.59(+0.83%)
Feb 15, 2022 2751 2762 2716 2732 1,333,970 +21.65(+0.80%)
Feb 14, 2022 2665 2726 2665 2711 1,713,938 +10.52(+0.39%)
Feb 11, 2022 2772 2783 2668 2700 1,997,921 -72.40(-2.61%)
Feb 10, 2022 2794 2830 2759 2772 1,963,123 -59.44(-2.10%)
Feb 09, 2022 2819 2850 2804 2832 2,005,428 +43.86(+1.57%)
Feb 08, 2022 2781 2800 2740 2788 2,710,655 +3.96(+0.14%)
Feb 07, 2022 2885 2885 2778 2784 2,743,526 -81.84(-2.86%)
Feb 04, 2022 2869 2898 2810 2866 2,899,927 +4.06(+0.14%)
Feb 03, 2022 2914 2853 2862 3,569,082 -98.20(-3.32%)
Feb 02, 2022 3025 3031 2910 2960 6,139,712 +207.12(+7.52%)
Feb 01, 2022 2752 2756 2687 2753 3,370,324 +85.86(+3.22%)
Jan 28, 2022 2593 2667 2570 2667 1,719,708 +86.92(+3.37%)
Jan 27, 2022 2626 2653 2579 2580 1,597,790 -4.56(-0.18%)
Jan 26, 2022 2622 2660 2543 2585 2,452,953 +45.96(+1.81%)
Jan 25, 2022 2575 2583 2530 2539 2,340,981 -77.38(-2.96%)
Jan 24, 2022 2520 2624 2490 2616 3,831,205 +9.05(+0.35%)
Jan 21, 2022 2652 2697 2602 2607 2,794,649 -59.12(-2.22%)
Jan 20, 2022 2725 2753 2659 2666 1,490,203 -36.18(-1.34%)
Jan 19, 2022 2730 2759 2700 2702 1,467,876 -17.63(-0.65%)
Jan 18, 2022 2724 2743 2709 2720 1,743,740 -69.65(-2.50%)
Jan 14, 2022 2790 0 +17.87(+0.64%)
Jan 13, 2022 2831 2857 2768 2772 1,569,480 -56.87(-2.01%)
Jan 12, 2022 2823 2852 2814 2829 1,305,666 +33.89(+1.21%)
Jan 11, 2022 2760 2804 2734 2795 1,436,168 +21.33(+0.77%)
Jan 10, 2022 2702 2776 2663 2773 2,219,041 +33.05(+1.21%)
Jan 07, 2022 2763 2769 2715 2740 1,488,121 -14.61(-0.53%)
Jan 06, 2022 2740 2799 2731 2755 1,864,711 -0.55(-0.02%)
Jan 05, 2022 2888 2890 2754 2756 2,727,957 -132.49(-4.59%)
Jan 04, 2022 2908 2930 2874 2888 1,419,542 -11.84(-0.41%)
Jan 03, 2022 2901 2917 2874 2900 1,432,332 +2.79(+0.10%)
Dec 31, 2021 2921 2934 2897 2897 906,759 -26.97(-0.92%)
Dec 30, 2021 2934 2946 2920 2924 782,950 -9.09(-0.31%)
Dec 29, 2021 2933 2948 2913 2933 889,039 -0.64(-0.02%)
Dec 28, 2021 2965 2966 2921 2934 927,573 -24.39(-0.82%)
Dec 27, 2021 2945 2967 2943 2958 798,828 +19.80(+0.67%)
Dec 23, 2021 2930 2965 2929 2938 1,319,177 +10.03(+0.34%)
Dec 22, 2021 2861 2930 2861 2928 1,315,316 +58.85(+2.05%)
Dec 21, 2021 2869 2877 2810 2869 1,452,148 +37.31(+1.32%)
Dec 20, 2021 2800 2835 2786 2832 1,357,904 -2.36(-0.08%)
Dec 17, 2021 2850 2877 2826 2834 2,564,567 -54.40(-1.88%)
Dec 16, 2021 2943 2954 2872 2889 1,681,755 -39.92(-1.36%)
Dec 15, 2021 2868 2934 2834 2929 1,816,888 +50.68(+1.76%)
Dec 14, 2021 2878 2890 2824 2878 1,921,383 -38.39(-1.32%)
Dec 13, 2021 2956 2959 2910 2917 1,339,789 -43.50(-1.47%)
Dec 10, 2021 2974 2980 2934 2960 1,223,138 +7.26(+0.25%)
Dec 09, 2021 2952 2982 2942 2953 1,163,150 -10.96(-0.37%)
Dec 08, 2021 2952 2968 2928 2964 1,212,683 +18.34(+0.62%)
Dec 07, 2021 2912 2951 2905 2945 1,610,993 +82.29(+2.87%)
Dec 06, 2021 2861 2877 2803 2863 1,530,070 +23.07(+0.81%)
Dec 03, 2021 2874 2888 2806 2840 2,061,508 -19.29(-0.67%)
Dec 02, 2021 2825 2877 2804 2859 1,460,826 +38.29(+1.36%)
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.