Alphabet-C (NQ: GOOG )

1,793.19 USD +21.76 (+1.23%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 1328 1352 1311 1321 2,072,600 -28.05(-2.08%)
Apr 30, 2020 1325 1353 1322 1349 2,667,068 +7.18(+0.54%)
Apr 29, 2020 1341 1360 1325 1341 3,792,463 +107.81(+8.74%)
Apr 28, 2020 1288 1288 1232 1234 2,936,392 -42.21(-3.31%)
Apr 27, 2020 1296 1296 1269 1276 1,600,213 -3.43(-0.27%)
Apr 24, 2020 1261 1280 1249 1279 1,640,300 +3.00(+0.24%)
Apr 23, 2020 1272 1293 1266 1276 1,564,528 +13.10(+1.04%)
Apr 22, 2020 1246 1286 1242 1263 2,092,862 +46.87(+3.85%)
Apr 21, 2020 1247 1254 1210 1216 2,152,058 -50.27(-3.97%)
Apr 20, 2020 1271 1282 1261 1267 1,694,365 -16.64(-1.30%)
Apr 17, 2020 1285 1294 1271 1283 1,949,000 +19.78(+1.57%)
Apr 16, 2020 1274 1279 1243 1263 2,515,177 +1.00(+0.08%)
Apr 15, 2020 1252 1280 1240 1262 1,670,853 -6.76(-0.53%)
Apr 14, 2020 1245 1282 1237 1269 2,469,640 +51.67(+4.24%)
Apr 13, 2020 1209 1221 1188 1218 1,739,018 +6.11(+0.50%)
Apr 09, 2020 1224 1226 1197 1211 2,175,400 +1.17(+0.10%)
Apr 08, 2020 1206 1219 1188 1210 1,973,781 +23.77(+2.00%)
Apr 07, 2020 1221 1225 1182 1187 2,384,643 -0.41(-0.03%)
Apr 06, 2020 1138 1195 1131 1187 2,661,352 +89.04(+8.11%)
Apr 03, 2020 1119 1124 1080 1098 2,313,400 -22.96(-2.05%)
Apr 02, 2020 1098 1127 1096 1121 1,964,094 +15.22(+1.38%)
Apr 01, 2020 1122 1130 1097 1106 2,343,712 -57.19(-4.92%)
Mar 31, 2020 1147 1175 1138 1163 2,487,388 +15.99(+1.39%)
Mar 30, 2020 1125 1152 1096 1147 2,573,783 +36.11(+3.25%)
Mar 27, 2020 1126 1151 1106 1111 3,208,400 -51.04(-4.39%)
Mar 26, 2020 1112 1170 1094 1162 3,572,417 +59.26(+5.38%)
Mar 25, 2020 1126 1149 1086 1102 4,079,350 -31.97(-2.82%)
Mar 24, 2020 1104 1135 1091 1134 3,342,920 +77.84(+7.37%)
Mar 23, 2020 1061 1071 1014 1057 4,042,155 -15.70(-1.46%)
Mar 20, 2020 1136 1144 1065 1072 3,601,700 -42.97(-3.85%)
Mar 19, 2020 1093 1158 1060 1115 3,650,101 +18.49(+1.69%)
Mar 18, 2020 1057 1106 1037 1097 4,230,822 -23.00(-2.05%)
Mar 17, 2020 1093 1131 1056 1120 3,860,215 +35.47(+3.27%)
Mar 16, 2020 1096 1152 1074 1084 4,250,468 -135.40(-11.10%)
Mar 13, 2020 1179 1220 1117 1220 3,700,100 +104.82(+9.40%)
Mar 12, 2020 1126 1194 1113 1115 4,225,651 -100.50(-8.27%)
Mar 11, 2020 1250 1261 1196 1215 2,610,134 -64.98(-5.08%)
Mar 10, 2020 1260 1281 1219 1280 2,610,696 +64.83(+5.33%)
Mar 09, 2020 1205 1255 1200 1216 3,364,430 -82.85(-6.38%)
Mar 06, 2020 1277 1306 1261 1298 2,660,600 -20.63(-1.56%)
Mar 05, 2020 1350 1359 1305 1319 2,558,727 -67.48(-4.87%)
Mar 04, 2020 1359 1388 1343 1387 1,912,627 +45.13(+3.36%)
Mar 03, 2020 1399 1410 1332 1341 2,400,994 -47.72(-3.44%)
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.