Alphabet-A (NQ: GOOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	195.15	196.75	194.38	195.60	12,216,687	-0.51(-0.26%)
Dec 24, 2024	194.84	196.11	193.78	196.11	10,414,899	+1.48(+0.76%)
Dec 23, 2024	192.62	195.10	190.15	194.63	25,752,256	+3.22(+1.68%)
Dec 20, 2024	185.78	192.89	185.22	191.41	63,463,068	+2.03(+1.07%)
Dec 19, 2024	191.62	193.03	188.86	189.38	20,108,276	+0.97(+0.52%)
Dec 18, 2024	195.22	197.00	187.74	188.40	34,068,156	-7.02(-3.59%)
Dec 17, 2024	197.25	201.42	194.98	195.42	43,483,456	-1.24(-0.63%)
Dec 16, 2024	192.87	199.00	192.62	196.66	45,809,320	+6.84(+3.60%)
Dec 13, 2024	191.01	192.73	189.64	189.82	25,166,252	-2.14(-1.11%)
Dec 12, 2024	195.00	195.18	191.71	191.96	34,756,972	-3.44(-1.76%)
Dec 11, 2024	185.31	195.61	184.85	195.40	67,661,480	+10.23(+5.52%)
Dec 10, 2024	182.85	186.36	181.05	185.17	54,886,920	+9.80(+5.59%)
Dec 09, 2024	173.96	176.26	173.65	175.37	25,329,270	+0.66(+0.38%)
Dec 06, 2024	172.03	175.08	171.86	174.71	21,462,520	+2.07(+1.20%)
Dec 05, 2024	175.36	176.06	172.33	172.64	21,446,676	-1.73(-0.99%)
Dec 04, 2024	171.15	174.91	171.06	174.37	31,597,086	+3.03(+1.77%)
Dec 03, 2024	171.49	172.68	170.85	171.34	22,232,818	-0.15(-0.09%)
Dec 02, 2024	168.76	172.07	168.57	171.49	23,782,158	+2.54(+1.50%)
Nov 29, 2024	168.50	169.43	167.16	168.95	14,257,391	-0.28(-0.17%)
Nov 27, 2024	169.00	169.48	168.02	169.23	19,266,568	+0.11(+0.07%)
Nov 26, 2024	167.63	169.82	167.58	169.12	20,472,816	+1.47(+0.88%)
Nov 25, 2024	166.09	168.63	165.61	167.65	33,091,576	+2.89(+1.75%)
Nov 22, 2024	165.85	166.46	163.90	164.76	38,604,812	-2.87(-1.71%)
Nov 21, 2024	173.90	174.13	163.70	167.63	59,641,992	-8.35(-4.74%)
Nov 20, 2024	177.34	177.68	173.78	175.98	18,976,066	-2.14(-1.20%)
Nov 19, 2024	173.72	178.87	173.56	178.12	23,404,820	+2.82(+1.61%)
Nov 18, 2024	173.42	175.44	172.90	175.30	20,138,440	+2.81(+1.63%)
Nov 15, 2024	173.73	174.14	171.22	172.49	32,504,744	-3.09(-1.76%)
Nov 14, 2024	178.28	178.82	174.32	175.58	30,989,200	-3.30(-1.84%)
Nov 13, 2024	180.46	180.96	178.54	178.88	23,171,608	-2.74(-1.51%)
Nov 12, 2024	179.82	182.49	179.39	181.62	25,122,092	+1.27(+0.70%)
Nov 11, 2024	178.58	180.54	178.47	180.35	17,437,988	+2.00(+1.12%)
Nov 08, 2024	180.65	180.90	178.08	178.35	22,295,128	-2.40(-1.33%)
Nov 07, 2024	177.41	181.08	177.19	180.75	25,317,276	+4.24(+2.40%)
Nov 06, 2024	173.80	176.94	173.50	176.51	33,675,832	+6.77(+3.99%)
Nov 05, 2024	169.43	170.53	168.84	169.74	18,202,632	+0.50(+0.30%)
Nov 04, 2024	169.93	170.73	168.01	169.24	21,470,628	-2.05(-1.20%)
Nov 01, 2024	170.07	172.32	168.88	171.29	31,797,016	+0.18(+0.11%)
Oct 31, 2024	173.13	176.82	171.00	171.11	44,825,612	-3.35(-1.92%)
Oct 30, 2024	180.68	182.02	174.06	174.46	68,863,216	+4.78(+2.82%)
Oct 29, 2024	167.73	170.38	167.09	169.68	41,926,032	+2.96(+1.78%)
Oct 28, 2024	168.75	168.75	163.95	166.72	32,109,548	+1.45(+0.88%)
Oct 25, 2024	163.67	165.59	163.42	165.27	19,829,008	+2.55(+1.57%)
Oct 24, 2024	162.83	163.33	161.01	162.72	22,403,352	-0.06(-0.04%)
Oct 23, 2024	164.76	165.82	161.93	162.78	18,258,436	-2.36(-1.43%)
Oct 22, 2024	162.98	165.77	162.98	165.14	16,603,893	+1.07(+0.65%)
Oct 21, 2024	162.95	164.50	162.62	164.07	20,938,384	+0.65(+0.40%)
Oct 18, 2024	163.19	164.71	163.08	163.42	19,757,848	+0.49(+0.30%)
Oct 17, 2024	165.73	166.37	162.76	162.93	21,437,704	-2.23(-1.35%)
Oct 16, 2024	164.53	165.80	163.74	165.16	16,893,186	-0.30(-0.18%)
Oct 15, 2024	165.79	167.68	164.62	165.46	20,235,740	+0.50(+0.30%)
Oct 14, 2024	163.64	166.23	163.40	164.96	19,005,220	+1.72(+1.05%)
Oct 11, 2024	162.13	163.90	161.24	163.24	15,345,269	+1.16(+0.72%)
Oct 10, 2024	160.87	163.07	160.40	162.08	14,136,847	+0.22(+0.14%)
Oct 09, 2024	163.45	164.84	159.74	161.86	31,174,888	-2.52(-1.53%)
Oct 08, 2024	163.94	164.72	162.87	164.38	23,067,608	+1.40(+0.86%)
Oct 07, 2024	167.72	168.48	162.75	162.98	22,453,512	-4.08(-2.44%)
Oct 04, 2024	168.06	168.23	165.48	167.06	19,039,390	+1.20(+0.72%)
Oct 03, 2024	164.41	166.64	163.92	165.86	15,072,095	+0.00(+0.00%)
Oct 02, 2024	166.42	167.52	164.73	165.86	17,750,096	-1.13(-0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.