About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-C (NQ: GOOG )

172.69 -3.45 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1089 1096 1078 1094 2,580,600 +6.13(+0.56%)
Nov 29, 2018 1076 1094 1076 1088 1,403,762 +2.07(+0.19%)
Nov 28, 2018 1049 1087 1036 1086 2,400,312 +41.82(+4.00%)
Nov 27, 2018 1041 1058 1038 1044 1,802,699 -4.21(-0.40%)
Nov 26, 2018 1038 1049 1034 1049 1,850,505 +24.74(+2.42%)
Nov 23, 2018 1030 1038 1022 1024 691,400 -13.73(-1.32%)
Nov 21, 2018 1038 1038 1038 0 +11.85(+1.16%)
Nov 20, 2018 1000 1032 996.02 1026 2,448,632 +5.76(+0.56%)
Nov 19, 2018 1057 1061 1016 1020 1,837,860 -41.49(-3.91%)
Nov 16, 2018 1059 1067 1049 1061 1,658,100 -3.22(-0.30%)
Nov 15, 2018 1045 1072 1032 1065 1,821,735 +21.05(+2.02%)
Nov 14, 2018 1050 1055 1031 1044 1,562,760 +7.61(+0.73%)
Nov 13, 2018 1043 1057 1031 1036 1,512,945 -2.58(-0.25%)
Nov 12, 2018 1061 1062 1031 1039 1,429,500 -27.52(-2.58%)
Nov 09, 2018 1074 1076 1053 1066 1,343,300 -16.25(-1.50%)
Nov 08, 2018 1091 1093 1072 1082 1,463,169 -10.99(-1.01%)
Nov 07, 2018 1069 1095 1066 1093 2,057,521 +37.58(+3.56%)
Nov 06, 2018 1039 1064 1038 1056 1,231,796 +15.72(+1.51%)
Nov 05, 2018 1055 1058 1021 1040 2,437,180 -17.70(-1.67%)
Nov 02, 2018 1074 1083 1055 1058 1,839,000 -12.21(-1.14%)
Nov 01, 2018 1076 1084 1062 1070 1,480,634 -6.77(-0.63%)
Oct 31, 2018 1060 1092 1057 1077 2,529,538 +40.56(+3.91%)
Oct 30, 2018 1008 1037 1001 1036 3,212,049 +16.13(+1.58%)
Oct 29, 2018 1082 1097 995.83 1020 3,879,631 -51.39(-4.80%)
Oct 26, 2018 1037 1107 1034 1071 4,187,500 -24.10(-2.20%)
Oct 25, 2018 1072 1111 1070 1096 2,540,599 +44.86(+4.27%)
Oct 24, 2018 1104 1106 1049 1051 1,968,496 -52.98(-4.80%)
Oct 23, 2018 1081 1108 1070 1104 1,848,484 +2.53(+0.23%)
Oct 22, 2018 1103 1112 1091 1101 1,513,780 +4.70(+0.43%)
Oct 19, 2018 1093 1110 1088 1096 1,267,600 +8.49(+0.78%)
Oct 18, 2018 1122 1122 1077 1088 2,094,311 -27.72(-2.48%)
Oct 17, 2018 1126 1129 1102 1116 1,466,631 -5.59(-0.50%)
Oct 16, 2018 1105 1124 1102 1121 1,927,455 +29.03(+2.66%)
Oct 15, 2018 1109 1113 1089 1092 1,372,372 -17.83(-1.61%)
Oct 12, 2018 1108 1115 1086 1110 2,101,300 +30.76(+2.85%)
Oct 11, 2018 1073 1106 1068 1079 2,949,804 -1.90(-0.18%)
Oct 10, 2018 1131 1132 1081 1081 2,674,672 -57.60(-5.06%)
Oct 09, 2018 1146 1154 1138 1139 1,308,754 -10.15(-0.88%)
Oct 08, 2018 1150 1168 1127 1149 1,932,146 -8.38(-0.72%)
Oct 05, 2018 1168 1174 1145 1157 1,184,400 -10.84(-0.93%)
Oct 04, 2018 1195 1198 1156 1168 2,209,167 -34.76(-2.89%)
Oct 03, 2018 1205 1206 1194 1203 1,256,142 +2.84(+0.24%)
Oct 02, 2018 1191 1210 1187 1200 1,687,845 +4.80(+0.40%)
Oct 01, 2018 1200 1210 1190 1195 1,356,488 +1.84(+0.15%)
Sep 28, 2018 1192 1195 1184 1193 1,380,600 -1.17(-0.10%)
Sep 27, 2018 1187 1202 1184 1195 1,244,688 +14.15(+1.20%)
Sep 26, 2018 1185 1194 1175 1180 1,462,203 -4.16(-0.35%)
Sep 25, 2018 1176 1187 1168 1185 977,643 +11.28(+0.96%)
Sep 24, 2018 1157 1178 1147 1173 1,270,574 +7.28(+0.62%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
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.