Alphabet-C (NQ: GOOG )

151.74 -0.20 (-0.13%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.91 60.91 60.91 0 -1.05(-1.69%)
Aug 30, 2018 62.21 62.68 61.63 61.96 26,627,580 -0.51(-0.81%)
Aug 29, 2018 61.87 62.53 61.82 62.47 26,181,920 +0.91(+1.47%)
Aug 28, 2018 62.06 62.13 61.43 61.56 26,058,840 -0.53(-0.86%)
Aug 27, 2018 61.38 62.15 61.29 62.09 23,123,020 +1.06(+1.73%)
Aug 24, 2018 60.44 61.08 60.32 61.03 18,936,000 +0.76(+1.27%)
Aug 23, 2018 60.36 61.06 60.21 60.27 19,801,580 -0.10(-0.16%)
Aug 22, 2018 60.00 60.59 59.95 60.37 17,747,300 +0.29(+0.48%)
Aug 21, 2018 60.40 60.86 60.02 60.08 24,094,860 -0.31(-0.51%)
Aug 20, 2018 60.25 60.55 59.73 60.39 17,411,740 +0.34(+0.57%)
Aug 17, 2018 60.10 60.45 59.41 60.05 27,792,000 -0.28(-0.46%)
Aug 16, 2018 61.24 61.30 60.13 60.32 26,861,140 -0.39(-0.65%)
Aug 15, 2018 61.46 61.76 60.48 60.72 36,568,320 -1.39(-2.23%)
Aug 14, 2018 61.76 62.29 61.26 62.10 26,962,920 +0.35(+0.57%)
Aug 13, 2018 61.85 62.46 61.68 61.75 19,944,560 -0.13(-0.21%)
Aug 10, 2018 62.15 62.28 61.60 61.88 22,178,000 -0.57(-0.92%)
Aug 09, 2018 62.49 62.78 62.30 62.45 16,971,200 +0.17(+0.28%)
Aug 08, 2018 62.02 62.83 61.90 62.28 27,410,320 +0.17(+0.27%)
Aug 07, 2018 61.85 62.56 61.81 62.11 29,872,860 +0.87(+1.42%)
Aug 06, 2018 61.25 61.30 60.79 61.24 21,625,640 +0.05(+0.09%)
Aug 03, 2018 61.48 61.50 60.75 61.19 21,796,000 -0.12(-0.20%)
Aug 02, 2018 60.30 61.49 60.24 61.31 30,599,220 +0.31(+0.50%)
Aug 01, 2018 61.40 61.67 60.51 61.00 31,344,860 +0.14(+0.23%)
Jul 31, 2018 61.00 61.38 60.28 60.86 32,887,360 -0.12(-0.20%)
Jul 30, 2018 61.40 61.75 60.57 60.99 36,994,740 -0.94(-1.51%)
Jul 27, 2018 63.55 63.69 61.55 61.92 42,610,000 -1.49(-2.35%)
Jul 26, 2018 62.55 63.49 62.45 63.42 48,096,240 +0.23(+0.37%)
Jul 25, 2018 63.29 62.40 63.19 42,766,420 +0.78(+1.25%)
Jul 24, 2018 63.13 63.27 61.78 62.40 66,346,760 +2.13(+3.53%)
Jul 23, 2018 59.05 60.32 59.05 60.27 52,267,200 +1.03(+1.74%)
Jul 20, 2018 59.35 59.84 59.21 59.25 24,968,000 -0.10(-0.17%)
Jul 19, 2018 59.55 59.97 59.17 59.35 25,522,920 -0.45(-0.75%)
Jul 18, 2018 59.83 60.23 59.52 59.79 27,867,520 -0.15(-0.24%)
Jul 17, 2018 58.61 60.15 58.53 59.94 32,186,220 +0.75(+1.26%)
Jul 16, 2018 59.47 59.55 58.96 59.19 21,101,920 -0.25(-0.42%)
Jul 13, 2018 59.25 59.77 59.00 59.44 24,441,440 +0.27(+0.45%)
Jul 12, 2018 59.22 57.80 59.17 25,034,020 +1.48(+2.56%)
Jul 11, 2018 57.23 58.21 57.05 57.70 22,390,560 +0.05(+0.09%)
Jul 10, 2018 57.85 57.98 57.48 57.64 15,938,560 -0.06(-0.10%)
Jul 09, 2018 57.42 57.73 57.17 57.70 18,167,940 +0.69(+1.22%)
Jul 06, 2018 56.18 57.05 56.04 57.01 19,921,580 +0.79(+1.41%)
Jul 05, 2018 56.37 55.42 56.21 21,323,640 +1.07(+1.94%)
Jul 03, 2018 55.14 55.14 55.14 0 -1.23(-2.18%)
Jul 02, 2018 54.95 56.40 54.69 56.37 24,343,280 +0.59(+1.06%)
Jun 29, 2018 56.00 56.41 55.75 55.78 26,302,420 +0.07(+0.13%)
Jun 28, 2018 55.10 56.10 54.80 55.71 21,448,200 +0.51(+0.93%)
Jun 27, 2018 56.07 56.59 55.18 55.20 25,868,900 -0.72(-1.29%)
Jun 26, 2018 56.40 56.66 55.83 55.92 31,243,960 -0.32(-0.56%)
Jun 25, 2018 57.18 57.20 55.64 56.24 43,143,740 -1.53(-2.65%)
Jun 22, 2018 57.96 58.10 57.38 57.77 26,219,340 -0.11(-0.19%)
Jun 21, 2018 58.74 58.86 57.61 57.88 24,760,420 -0.61(-1.04%)
Jun 20, 2018 58.77 59.31 58.46 58.49 32,969,620 +0.09(+0.15%)
Jun 19, 2018 57.92 58.56 57.70 58.40 32,418,840 -0.27(-0.46%)
Jun 18, 2018 57.18 58.72 57.18 58.67 28,183,440 +1.06(+1.84%)
Jun 15, 2018 57.61 57.61 57.61 42,449,520 +0.01(+0.01%)
Jun 14, 2018 57.19 57.77 57.03 57.61 27,015,000 +0.87(+1.53%)
Jun 13, 2018 57.06 57.33 56.67 56.74 30,113,860 -0.23(-0.40%)
Jun 12, 2018 56.55 56.99 56.54 56.97 18,219,160 +0.47(+0.83%)
Jun 11, 2018 55.93 56.86 55.93 56.50 21,585,880 +0.46(+0.81%)
Jun 08, 2018 55.91 56.33 55.61 56.04 25,816,900 -0.15(-0.27%)
Jun 07, 2018 56.57 56.79 55.83 56.19 30,398,840 -0.65(-1.15%)
Jun 06, 2018 56.29 56.84 33,955,540 -0.14(-0.24%)
Jun 05, 2018 57.05 57.29 56.66 56.98 33,551,600 +0.02(+0.03%)
Jun 04, 2018 56.12 57.09 56.10 56.96 37,718,480 +0.99(+1.77%)
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.