Alphabet-C (NQ: GOOG )

2,848.30 USD -28.14 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 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%)
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.