Alphabet-C (NQ: GOOG )

2,719.79 USD +15.37 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 560.80 561.35 555.91 559.89 1,766,794 -0.19(-0.03%)
May 29, 2014 563.35 564.00 558.71 560.08 1,346,677 -1.60(-0.28%)
May 28, 2014 564.57 567.84 561.00 561.68 1,644,971 -4.27(-0.75%)
May 27, 2014 556.00 566.00 554.35 565.95 2,095,962 +13.25(+2.40%)
May 23, 2014 547.26 552.70 552.70 552.70 1,932,100 +6.99(+1.28%)
May 22, 2014 541.13 546.00 540.78 545.71 980,892 +6.77(+1.26%)
May 21, 2014 532.90 539.18 531.91 538.94 1,186,444 +9.17(+1.73%)
May 20, 2014 529.74 536.23 526.30 529.77 1,774,035 +0.91(+0.17%)
May 19, 2014 519.70 529.78 517.58 528.86 1,273,848 +8.23(+1.58%)
May 16, 2014 521.39 521.80 515.44 520.63 1,481,688 +0.65(+0.13%)
May 15, 2014 525.70 525.87 517.42 519.98 1,693,717 -6.67(-1.27%)
May 14, 2014 533.00 533.00 525.29 526.65 1,186,899 -6.44(-1.21%)
May 13, 2014 530.89 536.07 529.51 533.09 1,645,061 +3.17(+0.60%)
May 12, 2014 523.51 530.19 519.01 529.92 1,902,874 +11.19(+2.16%)
May 09, 2014 510.75 519.90 504.20 518.73 2,432,783 +7.73(+1.51%)
May 08, 2014 508.46 517.23 506.45 511.00 2,011,310 +1.04(+0.20%)
May 07, 2014 515.79 516.68 503.30 509.96 3,212,867 -5.18(-1.01%)
May 06, 2014 525.23 526.81 515.06 515.14 1,612,642 -12.67(-2.40%)
May 05, 2014 524.82 528.90 521.32 527.81 1,020,470 -0.12(-0.02%)
May 02, 2014 533.76 534.00 525.61 527.93 1,685,042 -3.42(-0.64%)
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.