Alphabet-C (NQ: GOOG )

2,529.23 USD -10.76 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 975.02 979.27 960.18 964.86 2,447,327 -11.02(-1.13%)
May 30, 2017 970.31 976.20 969.49 975.88 1,466,513 +4.41(+0.45%)
May 26, 2017 974.98 965.03 971.47 1,252,010 +1.93(+0.20%)
May 25, 2017 957.33 972.63 955.47 969.54 1,660,376 +14.58(+1.53%)
May 24, 2017 952.98 955.09 949.50 954.96 1,034,116 +6.14(+0.65%)
May 23, 2017 947.92 951.47 942.58 948.82 1,270,194 +6.96(+0.74%)
May 22, 2017 935.00 941.88 935.00 941.86 1,120,383 +7.85(+0.84%)
May 19, 2017 931.47 937.76 931.00 934.01 1,393,024 +3.77(+0.41%)
May 18, 2017 921.00 933.17 918.84 930.24 1,596,525 +10.62(+1.15%)
May 17, 2017 935.67 939.33 918.14 919.62 2,361,591 -23.38(-2.48%)
May 16, 2017 940.00 943.11 937.58 943.00 969,434 +5.92(+0.63%)
May 15, 2017 932.95 938.25 929.34 937.08 1,108,496 +4.86(+0.52%)
May 12, 2017 931.53 933.44 927.85 932.22 1,050,601 +1.62(+0.17%)
May 11, 2017 925.32 932.53 923.03 930.60 835,124 +1.82(+0.20%)
May 10, 2017 931.98 932.00 925.16 928.78 1,173,922 -3.39(-0.36%)
May 09, 2017 936.95 937.50 929.53 932.17 1,581,516 -2.13(-0.23%)
May 08, 2017 926.12 936.92 925.26 934.30 1,329,750 +7.17(+0.77%)
May 05, 2017 933.54 934.90 925.20 927.13 1,911,275 -4.53(-0.49%)
May 04, 2017 926.07 935.93 924.59 931.66 1,422,120 +4.62(+0.50%)
May 03, 2017 914.86 928.10 912.54 927.04 1,498,774 +10.60(+1.16%)
May 02, 2017 909.62 920.77 909.45 916.44 1,587,034 +3.87(+0.42%)
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.