Alphabet-A (NQ: GOOGL )

2,448.91 USD +18.71 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 2432 2449 2418 2449 1,104,498 +18.71(+0.77%)
Jun 11, 2021 2440 2442 2419 2430 1,097,907 -4.93(-0.20%)
Jun 10, 2021 2407 2436 2404 2435 1,295,294 +27.19(+1.13%)
Jun 09, 2021 2411 2413 2397 2408 896,723 +9.50(+0.40%)
Jun 08, 2021 2412 2420 2395 2398 1,211,708 -3.86(-0.16%)
Jun 07, 2021 2389 2405 2381 2402 1,205,692 +8.73(+0.36%)
Jun 04, 2021 2369 2399 2362 2394 1,222,910 +45.99(+1.96%)
Jun 03, 2021 2346 2357 2330 2348 934,723 -23.01(-0.97%)
Jun 02, 2021 2389 2394 2352 2371 1,057,998 -10.59(-0.44%)
Jun 01, 2021 2374 2386 2354 2381 1,167,861 +24.33(+1.03%)
May 28, 2021 2374 2376 2353 2357 1,074,540 -5.83(-0.25%)
May 27, 2021 2389 2389 2356 2363 1,761,090 -17.63(-0.74%)
May 26, 2021 2367 2389 2366 2380 1,078,361 +17.44(+0.74%)
May 25, 2021 2372 2384 2355 2363 1,119,924 +1.83(+0.08%)
May 24, 2021 2315 2366 2312 2361 1,591,452 +66.91(+2.92%)
May 21, 2021 2317 2319 2289 2294 2,031,590 -12.84(-0.56%)
May 20, 2021 2291 2312 2284 2307 1,617,255 +35.47(+1.56%)
May 19, 2021 2234 2275 2225 2272 1,183,297 +9.03(+0.40%)
May 18, 2021 2302 2308 2262 2262 1,109,498 -26.45(-1.16%)
May 17, 2021 2264 2290 2256 2289 1,079,454 +10.54(+0.46%)
May 14, 2021 2259 2285 2250 2278 1,599,829 +49.34(+2.21%)
May 13, 2021 2226 2239 2207 2229 1,660,560 +28.79(+1.31%)
May 12, 2021 2226 2248 2194 2200 2,318,355 -69.81(-3.08%)
May 11, 2021 2240 2280 2234 2270 1,708,057 -21.69(-0.95%)
May 10, 2021 2328 2331 2285 2292 1,545,381 -60.18(-2.56%)
May 07, 2021 2364 2371 2346 2352 1,444,862 +14.58(+0.62%)
May 06, 2021 2306 2337 2293 2337 1,259,198 +22.58(+0.98%)
May 05, 2021 2329 2335 2308 2315 1,331,074 +7.94(+0.34%)
May 04, 2021 2314 2325 2257 2307 2,240,626 -36.25(-1.55%)
May 03, 2021 2365 2382 2336 2343 1,412,082 -10.42(-0.44%)
Apr 30, 2021 2368 2382 2347 2354 2,242,800 -39.26(-1.64%)
Apr 29, 2021 2389 2404 2374 2393 2,059,407 +33.72(+1.43%)
Apr 28, 2021 2392 2431 2353 2359 4,054,702 +68.06(+2.97%)
Apr 27, 2021 2318 2318 2286 2291 2,215,426 -18.95(-0.82%)
Apr 26, 2021 2305 2325 2297 2310 1,601,200 +10.00(+0.43%)
Apr 23, 2021 2267 2306 2261 2300 1,455,500 +47.41(+2.10%)
Apr 22, 2021 2275 2289 2240 2253 1,207,157 -25.83(-1.13%)
Apr 21, 2021 2272 2280 2245 2278 1,159,581 -0.66(-0.03%)
Apr 20, 2021 2297 2299 2257 2279 1,114,004 -10.75(-0.47%)
Apr 19, 2021 2270 2304 2270 2290 1,513,188 +7.01(+0.31%)
Apr 16, 2021 2289 2294 2271 2283 1,314,100 -2.50(-0.11%)
Apr 15, 2021 2262 2296 2251 2285 1,458,508 +43.34(+1.93%)
Apr 14, 2021 2267 2267 2236 2242 1,049,683 -12.52(-0.56%)
Apr 13, 2021 2251 2263 2243 2254 1,283,824 +9.81(+0.44%)
Apr 12, 2021 2254 2257 2228 2245 1,251,038 -26.05(-1.15%)
Apr 09, 2021 2245 2274 2237 2271 1,307,200 +20.24(+0.90%)
Apr 08, 2021 2264 2272 2243 2250 1,432,859 +11.40(+0.51%)
Apr 07, 2021 2213 2244 2213 2239 1,205,444 +29.77(+1.35%)
Apr 06, 2021 2211 2228 2202 2209 1,761,539 -9.70(-0.44%)
Apr 05, 2021 2147 2229 2145 2219 2,423,932 +89.18(+4.19%)
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.