FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-A (NQ: GOOGL)
1,330.27 USD  +21.12 (+1.61%)
Streaming Delayed Price  /  Updated: 3:31 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 1295 1316 1294 1309 1,447,449 +12.97(+1.00%)
Nov 13, 2019 1293 1303 1292 1296 1,055,711 -1.03(-0.08%)
Nov 12, 2019 1299 1309 1294 1297 1,442,642 -1.07(-0.08%)
Nov 11, 2019 1304 1305 1296 1298 861,726 -10.72(-0.82%)
Nov 08, 2019 1302 1317 1302 1309 1,521,800 +2.06(+0.16%)
Nov 07, 2019 1294 1323 1294 1307 2,256,244 +15.93(+1.23%)
Nov 06, 2019 1290 1293 1282 1291 1,230,206 -0.43(-0.03%)
Nov 05, 2019 1291 1297 1289 1291 1,257,059 +1.83(+0.14%)
Nov 04, 2019 1276 1292 1276 1290 1,530,907 +17.36(+1.36%)
Nov 01, 2019 1266 1273 1260 1272 1,440,600 +13.45(+1.07%)
Oct 31, 2019 1260 1267 1249 1259 1,595,104 -1.90(-0.15%)
Oct 30, 2019 1255 1268 1251 1261 1,459,468 +0.04(+0.00%)
Oct 29, 2019 1276 1281 1256 1261 2,631,831 -28.32(-2.20%)
Oct 28, 2019 1275 1299 1272 1289 3,265,612 +24.68(+1.95%)
Oct 25, 2019 1252 1268 1249 1264 1,355,200 +5.19(+0.41%)
Oct 24, 2019 1259 1263 1252 1259 1,139,582 +1.48(+0.12%)
Oct 23, 2019 1240 1258 1240 1258 1,175,790 +16.43(+1.32%)
Oct 22, 2019 1244 1249 1240 1241 1,281,750 -3.08(-0.25%)
Oct 21, 2019 1249 1254 1240 1244 1,029,900 -0.13(-0.01%)
Oct 18, 2019 1255 1258 1240 1244 1,582,300 -8.39(-0.67%)
Oct 17, 2019 1251 1264 1250 1253 1,063,973 +9.80(+0.79%)
Oct 16, 2019 1242 1254 1239 1243 1,150,941 +0.76(+0.06%)
Oct 15, 2019 1222 1247 1221 1242 1,526,949 +24.47(+2.01%)
Oct 14, 2019 1214 1226 1212 1218 683,745 +2.06(+0.17%)
Oct 11, 2019 1224 1229 1214 1216 1,126,400 +6.24(+0.52%)
Oct 10, 2019 1199 1216 1198 1209 667,820 +7.07(+0.59%)
Oct 09, 2019 1201 1208 1198 1202 812,841 +12.27(+1.03%)
Oct 08, 2019 1199 1207 1189 1190 1,032,340 -18.12(-1.50%)
Oct 07, 2019 1207 1219 1204 1208 878,916 -2.71(-0.22%)
Oct 04, 2019 1194 1212 1191 1211 1,228,600 +21.53(+1.81%)
Oct 03, 2019 1183 1191 1163 1189 1,469,314 +11.51(+0.98%)
Oct 02, 2019 1196 1199 1173 1178 1,673,941 -28.08(-2.33%)
Oct 01, 2019 1222 1233 1206 1206 1,282,658 -15.14(-1.24%)
Sep 30, 2019 1227 1227 1213 1221 1,294,593 -4.81(-0.39%)
Sep 27, 2019 1243 1245 1215 1226 1,722,400 -16.34(-1.32%)
Sep 26, 2019 1242 1245 1232 1242 1,171,470 -2.82(-0.23%)
Sep 25, 2019 1216 1248 1209 1245 1,354,831 +26.78(+2.20%)
Sep 24, 2019 1240 1247 1211 1218 1,835,498 -16.36(-1.33%)
Sep 23, 2019 1227 1240 1224 1235 1,194,920 +4.85(+0.39%)
Sep 20, 2019 1234 1243 1224 1230 1,937,700 -8.91(-0.72%)
Sep 19, 2019 1232 1244 1232 1239 846,979 +6.10(+0.49%)
Sep 18, 2019 1230 1236 1216 1233 892,204 +2.77(+0.23%)
Sep 17, 2019 1232 1235 1223 1230 1,047,095 -1.75(-0.14%)
Sep 16, 2019 1230 1239 1225 1232 1,410,706 -8.40(-0.68%)
Sep 13, 2019 1232 1241 1227 1240 1,183,700 +5.06(+0.41%)
Sep 12, 2019 1223 1242 1223 1235 1,582,143 +14.97(+1.23%)
Sep 11, 2019 1204 1222 1202 1220 1,175,015 +14.30(+1.19%)
Sep 10, 2019 1196 1210 1196 1206 1,395,895 +0.43(+0.04%)
Sep 09, 2019 1207 1221 1193 1205 1,592,754 -1.05(-0.09%)
Sep 06, 2019 1209 1213 1203 1206 948,500 -5.87(-0.48%)
Sep 05, 2019 1194 1214 1193 1212 1,320,082 +29.92(+2.53%)
Sep 04, 2019 1179 1185 1172 1182 1,065,627 +12.72(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.