Alphabet-C (NQ: GOOG )

2,511.35 USD -16.07 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2404 2427 2402 2410 1,957,100 -19.77(-0.81%)
Apr 29, 2021 2410 2437 2402 2430 1,974,569 +49.98(+2.10%)
Apr 28, 2021 2407 2452 2375 2380 2,985,740 +72.79(+3.16%)
Apr 27, 2021 2336 2337 2304 2307 1,595,132 -19.62(-0.84%)
Apr 26, 2021 2320 2341 2314 2327 1,040,738 +11.44(+0.49%)
Apr 23, 2021 2283 2326 2278 2315 1,435,100 +47.38(+2.09%)
Apr 22, 2021 2293 2304 2256 2268 1,054,682 -25.37(-1.11%)
Apr 21, 2021 2285 2295 2259 2293 1,196,527 -0.34(-0.01%)
Apr 20, 2021 2308 2310 2272 2294 1,088,421 -8.77(-0.38%)
Apr 19, 2021 2292 2318 2288 2302 1,233,865 +4.64(+0.20%)
Apr 16, 2021 2303 2306 2284 2298 1,130,000 +1.10(+0.05%)
Apr 15, 2021 2277 2307 2266 2297 1,373,420 +41.82(+1.85%)
Apr 14, 2021 2275 2278 2249 2255 1,009,437 -12.43(-0.55%)
Apr 13, 2021 2261 2277 2256 2267 1,165,738 +12.48(+0.55%)
Apr 12, 2021 2266 2275 2238 2255 1,565,672 -31.09(-1.36%)
Apr 09, 2021 2257 2289 2254 2286 1,044,300 +20.44(+0.90%)
Apr 08, 2021 2278 2284 2258 2265 1,358,020 +15.76(+0.70%)
Apr 07, 2021 2226 2255 2225 2250 1,289,578 +24.93(+1.12%)
Apr 06, 2021 2222 2238 2215 2225 1,352,785 -0.80(-0.04%)
Apr 05, 2021 2153 2237 2152 2226 2,163,907 +87.80(+4.11%)
Apr 01, 2021 2098 2143 2097 2138 1,698,900 +69.12(+3.34%)
Mar 31, 2021 2059 2093 2057 2069 1,459,801 +13.09(+0.64%)
Mar 30, 2021 2058 2071 2044 2056 1,036,736 -0.41(-0.02%)
Mar 29, 2021 2028 2058 2016 2056 1,229,402 +20.40(+1.00%)
Mar 26, 2021 2039 2051 2014 2036 1,493,800 -8.81(-0.43%)
Mar 25, 2021 2045 2059 2011 2044 1,418,589 -0.70(-0.03%)
Mar 24, 2021 2065 2078 2042 2045 1,153,677 -7.90(-0.38%)
Mar 23, 2021 2052 2072 2039 2053 1,366,782 +14.37(+0.70%)
Mar 22, 2021 2042 2058 2026 2039 1,954,754 -4.61(-0.23%)
Mar 19, 2021 2042 2053 2018 2043 2,314,800 +6.98(+0.34%)
Mar 18, 2021 2061 2076 2034 2036 1,362,136 -54.86(-2.62%)
Mar 17, 2021 2076 2110 2054 2091 1,298,849 -1.44(-0.07%)
Mar 16, 2021 2079 2124 2070 2093 1,491,330 +26.03(+1.26%)
Mar 15, 2021 2062 2067 2044 2066 1,298,296 +4.57(+0.22%)
Mar 12, 2021 2085 2090 2048 2062 1,725,700 -52.85(-2.50%)
Mar 11, 2021 2074 2126 2072 2115 1,238,295 +59.74(+2.91%)
Mar 10, 2021 2072 2075 2033 2055 1,267,800 +2.33(+0.11%)
Mar 09, 2021 2070 2078 2048 2053 1,696,431 +28.53(+1.41%)
Mar 08, 2021 2101 2129 2022 2024 1,646,039 -84.37(-4.00%)
Mar 05, 2021 2073 2118 2046 2109 2,195,200 +59.45(+2.90%)
Mar 04, 2021 2023 2089 2020 2049 2,116,128 +22.38(+1.10%)
Mar 03, 2021 2067 2089 2010 2027 1,482,890 -49.13(-2.37%)
Mar 02, 2021 2076 2104 2071 2076 1,133,628 -5.67(-0.27%)
Mar 01, 2021 2057 2087 2046 2082 1,404,451 +44.65(+2.19%)
Feb 26, 2021 2054 2071 2016 2037 2,083,800 +5.50(+0.27%)
Feb 25, 2021 2067 2095 2021 2031 1,826,035 -63.81(-3.05%)
Feb 24, 2021 2042 2101 2038 2095 1,247,452 +24.31(+1.17%)
Feb 23, 2021 2022 2082 2002 2071 1,666,233 +5.98(+0.29%)
Feb 22, 2021 2067 2091 2062 2065 1,366,074 -36.26(-1.73%)
Feb 19, 2021 2119 2131 2097 2101 1,457,600 -16.06(-0.76%)
Feb 18, 2021 2110 2133 2104 2117 1,121,657 -11.11(-0.52%)
Feb 17, 2021 2103 2134 2099 2128 1,070,319 +6.41(+0.30%)
Feb 16, 2021 2109 2153 2104 2122 1,132,958 +17.79(+0.85%)
Feb 12, 2021 2090 2109 2083 2104 855,800 +8.22(+0.39%)
Feb 11, 2021 2100 2102 2077 2096 945,179 +0.51(+0.02%)
Feb 10, 2021 2094 2108 2063 2095 1,135,135 +11.87(+0.57%)
Feb 09, 2021 2079 2105 2079 2084 888,529 -9.40(-0.45%)
Feb 08, 2021 2106 2124 2072 2093 1,241,916 -5.09(-0.24%)
Feb 05, 2021 2070 2103 2059 2098 1,535,100 +35.63(+1.73%)
Feb 04, 2021 2069 2079 2043 2062 1,851,066 -7.70(-0.37%)
Feb 03, 2021 2073 2116 2018 2070 4,115,584 +142.56(+7.40%)
Feb 02, 2021 1923 1956 1914 1928 2,247,344 +26.16(+1.38%)
Feb 01, 2021 1854 1922 1851 1901 1,600,092 +65.61(+3.57%)
Jan 29, 2021 1848 1857 1810 1836 1,612,500 -27.37(-1.47%)
Jan 28, 2021 1844 1899 1843 1863 1,771,643 +32.32(+1.77%)
Jan 27, 2021 1889 1890 1809 1831 2,744,100 -86.45(-4.51%)
Jan 26, 2021 1889 1925 1884 1917 1,310,783 +17.84(+0.94%)
Jan 25, 2021 1921 1930 1868 1899 1,926,818 -1.65(-0.09%)
Jan 22, 2021 1896 1911 1882 1901 1,272,200 +9.80(+0.52%)
Jan 21, 2021 1898 1935 1887 1891 2,060,803 +4.35(+0.23%)
Jan 20, 2021 1831 1904 1826 1887 2,488,870 +96.04(+5.36%)
Jan 19, 2021 1752 1809 1741 1791 1,730,760 +54.67(+3.15%)
Jan 15, 2021 1738 1756 1722 1736 1,342,100 -3.99(-0.23%)
Jan 14, 2021 1754 1775 1733 1740 1,178,843 -14.22(-0.81%)
Jan 13, 2021 1739 1765 1738 1754 1,092,941 +7.85(+0.45%)
Jan 12, 2021 1754 1778 1725 1747 1,356,977 -20.17(-1.14%)
Jan 11, 2021 1786 1794 1761 1767 1,208,818 -40.49(-2.24%)
Jan 08, 2021 1788 1810 1774 1807 2,051,000 +19.96(+1.12%)
Jan 07, 2021 1740 1788 1737 1787 2,263,530 +51.96(+2.99%)
Jan 06, 2021 1703 1748 1699 1735 2,601,314 -5.63(-0.32%)
Jan 05, 2021 1725 1748 1718 1741 1,144,287 +12.68(+0.73%)
Jan 04, 2021 1758 1761 1708 1728 1,900,506 -23.64(-1.35%)
Dec 31, 2020 1752 1752 1752 1,305,366 +12.36(+0.71%)
Dec 30, 2020 1762 1765 1726 1740 1,305,366 -19.20(-1.09%)
Dec 29, 2020 1788 1792 1756 1759 1,298,587 -17.37(-0.98%)
Dec 28, 2020 1752 1791 1746 1776 1,392,543 +37.24(+2.14%)
Dec 24, 2020 1735 1746 1729 1739 346,700 +6.47(+0.37%)
Dec 23, 2020 1728 1748 1725 1732 1,033,783 +8.88(+0.52%)
Dec 22, 2020 1734 1737 1713 1724 936,717 -15.87(-0.91%)
Dec 21, 2020 1714 1741 1699 1739 1,826,844 +8.36(+0.48%)
Dec 18, 2020 1754 1755 1720 1731 4,016,300 -16.89(-0.97%)
Dec 17, 2020 1769 1772 1739 1748 1,623,932 -15.10(-0.86%)
Dec 16, 2020 1773 1773 1756 1763 1,513,064 -4.77(-0.27%)
Dec 15, 2020 1764 1771 1750 1768 1,481,623 +7.71(+0.44%)
Dec 14, 2020 1775 1797 1757 1760 1,599,617 -21.71(-1.22%)
Dec 11, 2020 1763 1784 1760 1782 1,220,600 +6.44(+0.36%)
Dec 10, 2020 1770 1781 1740 1775 1,361,903 -8.80(-0.49%)
Dec 09, 2020 1812 1834 1768 1784 1,506,821 -34.42(-1.89%)
Dec 08, 2020 1810 1822 1796 1819 1,095,149 -0.93(-0.05%)
Dec 07, 2020 1819 1832 1806 1819 1,320,362 -8.51(-0.47%)
Dec 04, 2020 1825 1833 1817 1828 1,378,100 +1.22(+0.07%)
Dec 03, 2020 1824 1847 1823 1827 1,226,888 -1.18(-0.06%)
Dec 02, 2020 1798 1836 1789 1828 1,221,402 +29.85(+1.66%)
Dec 01, 2020 1774 1825 1769 1798 1,736,936 +37.36(+2.12%)
Nov 30, 2020 1781 1788 1755 1761 1,821,883 -32.45(-1.81%)
Nov 27, 2020 1773 1804 1772 1793 884,900 +21.76(+1.23%)
Nov 25, 2020 1773 1779 1757 1771 1,046,100 +2.55(+0.14%)
Nov 24, 2020 1730 1772 1728 1769 1,578,027 +34.02(+1.96%)
Nov 23, 2020 1750 1754 1718 1735 2,161,591 -7.33(-0.42%)
Nov 20, 2020 1765 1774 1742 1742 2,313,600 -21.73(-1.23%)
Nov 19, 2020 1738 1770 1737 1764 1,247,922 +17.14(+0.98%)
Nov 18, 2020 1765 1773 1746 1747 1,172,966 -23.37(-1.32%)
Nov 17, 2020 1777 1785 1767 1770 1,146,623 -11.23(-0.63%)
Nov 16, 2020 1772 1799 1768 1781 1,245,264 +4.36(+0.25%)
Nov 13, 2020 1758 1781 1745 1777 1,500,500 +27.18(+1.55%)
Nov 12, 2020 1748 1768 1746 1750 1,247,518 -2.87(-0.16%)
Nov 11, 2020 1750 1764 1747 1753 1,263,231 +12.32(+0.71%)
Nov 10, 2020 1731 1763 1717 1740 2,634,754 -22.61(-1.28%)
Nov 09, 2020 1796 1818 1760 1763 2,265,406 +1.25(+0.07%)
Nov 06, 2020 1754 1772 1740 1762 1,661,200 -1.62(-0.09%)
Nov 05, 2020 1781 1794 1751 1763 2,062,024 +14.24(+0.81%)
Nov 04, 2020 1710 1771 1706 1749 3,569,712 +98.92(+5.99%)
Nov 03, 2020 1632 1662 1617 1650 1,658,198 +24.18(+1.49%)
Nov 02, 2020 1628 1661 1616 1626 2,530,894 +5.02(+0.31%)
Oct 30, 2020 1672 1687 1604 1621 4,330,800 +53.77(+3.43%)
Oct 29, 2020 1522 1594 1522 1567 1,996,835 +50.62(+3.34%)
Oct 28, 2020 1560 1561 1515 1517 1,833,235 -87.64(-5.46%)
Oct 27, 2020 1596 1607 1583 1604 1,228,425 +13.81(+0.87%)
Oct 26, 2020 1625 1638 1576 1590 1,851,993 -50.55(-3.08%)
Oct 23, 2020 1626 1642 1621 1641 1,375,800 +25.67(+1.59%)
Oct 22, 2020 1593 1622 1585 1615 1,433,808 +22.02(+1.38%)
Oct 21, 2020 1573 1619 1572 1593 2,566,994 +37.38(+2.40%)
Oct 20, 2020 1527 1578 1526 1556 2,242,317 +21.32(+1.39%)
Oct 19, 2020 1580 1588 1528 1535 1,606,788 -38.40(-2.44%)
Oct 16, 2020 1566 1581 1563 1573 1,435,100 +13.88(+0.89%)
Oct 15, 2020 1547 1575 1545 1559 1,540,125 -8.95(-0.57%)
Oct 14, 2020 1579 1588 1551 1568 1,930,286 -3.60(-0.23%)
Oct 13, 2020 1584 1590 1563 1572 1,600,417 +2.53(+0.16%)
Oct 12, 2020 1543 1594 1533 1569 2,482,278 +53.93(+3.56%)
Oct 09, 2020 1495 1517 1489 1515 1,435,500 +29.29(+1.97%)
Oct 08, 2020 1465 1490 1465 1486 1,187,615 +25.64(+1.76%)
Oct 07, 2020 1464 1469 1436 1460 1,745,470 +6.85(+0.47%)
Oct 06, 2020 1476 1487 1449 1453 1,244,778 -32.58(-2.19%)
Oct 05, 2020 1466 1488 1464 1486 1,112,973 +27.60(+1.89%)
Oct 02, 2020 1462 1483 1451 1458 1,284,000 -31.67(-2.13%)
Oct 01, 2020 1484 1499 1479 1490 1,779,318 +20.49(+1.39%)
Sep 30, 2020 1467 1490 1460 1470 1,700,980 +0.27(+0.02%)
Sep 29, 2020 1470 1477 1459 1469 979,023 +4.81(+0.33%)
Sep 28, 2020 1474 1477 1449 1465 2,007,440 +19.56(+1.35%)
Sep 25, 2020 1433 1450 1413 1445 1,323,300 +16.67(+1.17%)
Sep 24, 2020 1411 1444 1410 1428 1,449,823 +13.08(+0.92%)
Sep 23, 2020 1459 1461 1408 1415 1,656,509 -50.25(-3.43%)
Sep 22, 2020 1450 1470 1435 1465 1,581,669 +34.30(+2.40%)
Sep 21, 2020 1440 1448 1407 1431 2,887,127 -28.83(-1.97%)
Sep 18, 2020 1498 1503 1437 1460 3,103,800 -35.54(-2.38%)
Sep 17, 2020 1496 1508 1470 1496 1,879,577 -25.37(-1.67%)
Sep 16, 2020 1556 1562 1520 1521 1,311,803 -20.54(-1.33%)
Sep 15, 2020 1536 1560 1532 1541 1,328,982 +22.16(+1.46%)
Sep 14, 2020 1539 1564 1516 1519 1,695,941 -1.44(-0.09%)
Sep 11, 2020 1536 1575 1497 1521 1,597,000 -11.30(-0.74%)
Sep 10, 2020 1561 1584 1526 1532 1,618,128 -24.94(-1.60%)
Sep 09, 2020 1558 1569 1536 1557 1,773,922 +24.57(+1.60%)
Sep 08, 2020 1534 1564 1528 1532 2,609,979 -58.65(-3.69%)
Sep 04, 2020 1624 1645 1548 1591 2,608,500 -50.80(-3.09%)
Sep 03, 2020 1710 1710 1615 1642 3,105,198 -86.44(-5.00%)
Sep 02, 2020 1674 1733 1666 1728 2,508,822 +67.57(+4.07%)
Sep 01, 2020 1637 1666 1632 1661 1,826,128 +26.53(+1.62%)
Aug 31, 2020 1648 1648 1630 1634 1,822,458 -10.23(-0.62%)
Aug 28, 2020 1633 1647 1631 1644 1,499,700 +10.08(+0.62%)
Aug 27, 2020 1654 1655 1626 1634 1,861,299 -18.05(-1.09%)
Aug 26, 2020 1608 1659 1604 1652 3,579,919 +44.16(+2.75%)
Aug 25, 2020 1582 1612 1582 1608 2,131,861 +20.02(+1.26%)
Aug 24, 2020 1594 1614 1581 1588 1,410,060 +7.78(+0.49%)
Aug 21, 2020 1577 1598 1568 1580 1,446,400 -1.33(-0.08%)
Aug 20, 2020 1543 1586 1538 1582 1,706,726 +34.22(+2.21%)
Aug 19, 2020 1553 1574 1544 1548 1,660,135 -11.07(-0.71%)
Aug 18, 2020 1526 1562 1524 1559 2,026,779 +40.62(+2.68%)
Aug 17, 2020 1515 1526 1508 1518 1,378,457 +10.25(+0.68%)
Aug 14, 2020 1516 1522 1503 1508 1,355,200 -10.72(-0.71%)
Aug 13, 2020 1510 1537 1508 1518 1,454,815 +11.83(+0.79%)
Aug 12, 2020 1486 1512 1485 1507 1,437,078 +26.30(+1.78%)
Aug 11, 2020 1492 1510 1478 1480 1,453,908 -15.78(-1.05%)
Aug 10, 2020 1487 1504 1473 1496 1,289,386 +1.61(+0.11%)
Aug 07, 2020 1500 1517 1482 1494 1,577,800 -5.61(-0.37%)
Aug 06, 2020 1472 1502 1466 1500 1,995,243 +26.49(+1.80%)
Aug 05, 2020 1469 1482 1463 1474 1,979,777 +8.64(+0.59%)
Aug 04, 2020 1477 1486 1459 1465 1,902,456 -9.48(-0.64%)
Aug 03, 2020 1487 1490 1466 1474 2,330,549 -8.51(-0.57%)
Jul 31, 2020 1505 1509 1454 1483 3,429,000 -48.49(-3.17%)
Jul 30, 2020 1497 1538 1492 1531 1,669,260 +9.43(+0.62%)
Jul 29, 2020 1506 1531 1501 1522 1,106,139 +21.68(+1.45%)
Jul 28, 2020 1525 1526 1498 1500 1,701,758 -29.86(-1.95%)
Jul 27, 2020 1524 1541 1515 1530 1,245,597 +18.33(+1.21%)
Jul 24, 2020 1499 1518 1488 1512 1,544,400 -3.81(-0.25%)
Jul 23, 2020 1567 1572 1507 1516 1,626,080 -52.81(-3.37%)
Jul 22, 2020 1560 1570 1546 1568 931,870 +10.07(+0.65%)
Jul 21, 2020 1587 1587 1554 1558 1,217,375 -7.30(-0.47%)
Jul 20, 2020 1515 1570 1504 1566 1,556,902 +50.17(+3.31%)
Jul 17, 2020 1522 1523 1498 1516 1,457,000 -2.45(-0.16%)
Jul 16, 2020 1500 1519 1486 1518 1,519,096 +4.36(+0.29%)
Jul 15, 2020 1523 1535 1498 1514 1,610,407 -6.94(-0.46%)
Jul 14, 2020 1490 1523 1484 1521 1,584,071 +9.24(+0.61%)
Jul 13, 2020 1550 1577 1505 1511 1,845,770 -30.40(-1.97%)
Jul 10, 2020 1506 1544 1497 1542 1,856,700 +30.75(+2.04%)
Jul 09, 2020 1506 1523 1488 1511 1,423,061 +11.99(+0.80%)
Jul 08, 2020 1494 1506 1486 1499 1,249,144 +13.82(+0.93%)
Jul 07, 2020 1490 1517 1484 1485 1,457,609 -10.52(-0.70%)
Jul 06, 2020 1480 1507 1473 1496 1,563,675 +31.00(+2.12%)
Jul 02, 2020 1447 1483 1446 1465 1,859,400 +26.66(+1.85%)
Jul 01, 2020 1411 1443 1410 1438 1,774,677 +24.43(+1.73%)
Jun 30, 2020 1390 1419 1384 1414 2,041,866 +18.64(+1.34%)
Jun 29, 2020 1358 1396 1347 1395 1,809,756 +35.07(+2.58%)
Jun 26, 2020 1431 1433 1352 1360 4,267,600 -81.43(-5.65%)
Jun 25, 2020 1430 1443 1420 1441 1,229,500 +9.36(+0.65%)
Jun 24, 2020 1462 1475 1430 1432 1,754,037 -32.44(-2.22%)
Jun 23, 2020 1456 1476 1445 1464 1,429,446 +12.55(+0.86%)
Jun 22, 2020 1429 1453 1423 1452 1,541,708 +20.14(+1.41%)
Jun 19, 2020 1444 1448 1421 1432 3,157,800 -4.24(-0.30%)
Jun 18, 2020 1449 1451 1427 1436 1,581,192 -15.16(-1.04%)
Jun 17, 2020 1447 1460 1431 1451 1,548,840 +8.40(+0.58%)
Jun 16, 2020 1445 1455 1426 1443 1,710,375 +22.87(+1.61%)
Jun 15, 2020 1391 1425 1388 1420 1,505,106 +6.67(+0.47%)
Jun 12, 2020 1428 1437 1386 1413 1,946,300 +9.34(+0.67%)
Jun 11, 2020 1442 1454 1402 1404 1,989,650 -62.01(-4.23%)
Jun 10, 2020 1460 1474 1456 1466 1,523,292 +9.69(+0.67%)
Jun 09, 2020 1445 1468 1443 1456 1,408,987 +9.55(+0.66%)
Jun 08, 2020 1422 1448 1422 1447 1,404,024 +8.22(+0.57%)
Jun 05, 2020 1413 1445 1406 1438 1,735,200 +26.21(+1.86%)
Jun 04, 2020 1430 1439 1405 1412 1,483,884 -24.20(-1.68%)
Jun 03, 2020 1438 1447 1430 1436 1,255,433 -2.84(-0.20%)
Jun 02, 2020 1431 1440 1419 1439 1,277,532 +7.40(+0.52%)
Jun 01, 2020 1418 1438 1418 1432 1,216,801 +2.90(+0.20%)
May 29, 2020 1417 1433 1413 1429 1,838,000 +12.19(+0.86%)
May 28, 2020 1397 1441 1396 1417 1,692,649 -1.11(-0.08%)
May 27, 2020 1417 1422 1391 1418 1,686,069 +0.82(+0.06%)
May 26, 2020 1437 1441 1412 1417 2,060,145 +6.60(+0.47%)
May 22, 2020 1397 1413 1392 1410 1,309,400 +8.42(+0.60%)
May 21, 2020 1408 1415 1393 1402 1,385,057 -4.72(-0.34%)
May 20, 2020 1390 1410 1387 1407 1,654,757 +33.24(+2.42%)
May 19, 2020 1387 1392 1373 1373 1,280,156 -10.46(-0.76%)
May 18, 2020 1362 1392 1354 1384 1,823,624 +10.75(+0.78%)
May 15, 2020 1350 1374 1339 1373 1,707,700 +17.06(+1.26%)
May 14, 2020 1335 1357 1324 1356 1,602,665 +6.80(+0.50%)
May 13, 2020 1377 1385 1328 1349 1,811,426 -26.41(-1.92%)
May 12, 2020 1407 1415 1375 1376 1,388,922 -27.52(-1.96%)
May 11, 2020 1378 1417 1377 1403 1,411,392 +14.89(+1.07%)
May 08, 2020 1383 1399 1375 1388 1,388,000 +15.81(+1.15%)
May 07, 2020 1366 1378 1355 1373 1,398,924 +25.26(+1.87%)
May 06, 2020 1362 1371 1347 1347 1,215,296 -3.81(-0.28%)
May 05, 2020 1338 1374 1337 1351 1,651,026 +24.31(+1.83%)
May 04, 2020 1308 1328 1299 1327 1,503,847 +6.19(+0.47%)
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.