Alphabet-C (NQ: GOOG )

1,771.43 USD +2.55 (+0.14%)
Official Closing Price Updated: 5:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1089 1096 1078 1094 2,580,600 +6.13(+0.56%)
Nov 29, 2018 1076 1094 1076 1088 1,403,762 +2.07(+0.19%)
Nov 28, 2018 1049 1087 1036 1086 2,400,312 +41.82(+4.00%)
Nov 27, 2018 1041 1058 1038 1044 1,802,699 -4.21(-0.40%)
Nov 26, 2018 1038 1049 1034 1049 1,850,505 +24.74(+2.42%)
Nov 23, 2018 1030 1038 1022 1024 691,400 -13.73(-1.32%)
Nov 21, 2018 1038 1038 1038 0 +11.85(+1.16%)
Nov 20, 2018 1000 1032 996.02 1026 2,448,632 +5.76(+0.56%)
Nov 19, 2018 1057 1061 1016 1020 1,837,860 -41.49(-3.91%)
Nov 16, 2018 1059 1067 1049 1061 1,658,100 -3.22(-0.30%)
Nov 15, 2018 1045 1072 1032 1065 1,821,735 +21.05(+2.02%)
Nov 14, 2018 1050 1055 1031 1044 1,562,760 +7.61(+0.73%)
Nov 13, 2018 1043 1057 1031 1036 1,512,945 -2.58(-0.25%)
Nov 12, 2018 1061 1062 1031 1039 1,429,500 -27.52(-2.58%)
Nov 09, 2018 1074 1076 1053 1066 1,343,300 -16.25(-1.50%)
Nov 08, 2018 1091 1093 1072 1082 1,463,169 -10.99(-1.01%)
Nov 07, 2018 1069 1095 1066 1093 2,057,521 +37.58(+3.56%)
Nov 06, 2018 1039 1064 1038 1056 1,231,796 +15.72(+1.51%)
Nov 05, 2018 1055 1058 1021 1040 2,437,180 -17.70(-1.67%)
Nov 02, 2018 1074 1083 1055 1058 1,839,000 -12.21(-1.14%)
Nov 01, 2018 1076 1084 1062 1070 1,480,634 -6.77(-0.63%)
Oct 31, 2018 1060 1092 1057 1077 2,529,538 +40.56(+3.91%)
Oct 30, 2018 1008 1037 1001 1036 3,212,049 +16.13(+1.58%)
Oct 29, 2018 1082 1097 995.83 1020 3,879,631 -51.39(-4.80%)
Oct 26, 2018 1037 1107 1034 1071 4,187,500 -24.10(-2.20%)
Oct 25, 2018 1072 1111 1070 1096 2,540,599 +44.86(+4.27%)
Oct 24, 2018 1104 1106 1049 1051 1,968,496 -52.98(-4.80%)
Oct 23, 2018 1081 1108 1070 1104 1,848,484 +2.53(+0.23%)
Oct 22, 2018 1103 1112 1091 1101 1,513,780 +4.70(+0.43%)
Oct 19, 2018 1093 1110 1088 1096 1,267,600 +8.49(+0.78%)
Oct 18, 2018 1122 1122 1077 1088 2,094,311 -27.72(-2.48%)
Oct 17, 2018 1126 1129 1102 1116 1,466,631 -5.59(-0.50%)
Oct 16, 2018 1105 1124 1102 1121 1,927,455 +29.03(+2.66%)
Oct 15, 2018 1109 1113 1089 1092 1,372,372 -17.83(-1.61%)
Oct 12, 2018 1108 1115 1086 1110 2,101,300 +30.76(+2.85%)
Oct 11, 2018 1073 1106 1068 1079 2,949,804 -1.90(-0.18%)
Oct 10, 2018 1131 1132 1081 1081 2,674,672 -57.60(-5.06%)
Oct 09, 2018 1146 1154 1138 1139 1,308,754 -10.15(-0.88%)
Oct 08, 2018 1150 1168 1127 1149 1,932,146 -8.38(-0.72%)
Oct 05, 2018 1168 1174 1145 1157 1,184,400 -10.84(-0.93%)
Oct 04, 2018 1195 1198 1156 1168 2,209,167 -34.76(-2.89%)
Oct 03, 2018 1205 1206 1194 1203 1,256,142 +2.84(+0.24%)
Oct 02, 2018 1191 1210 1187 1200 1,687,845 +4.80(+0.40%)
Oct 01, 2018 1200 1210 1190 1195 1,356,488 +1.84(+0.15%)
Sep 28, 2018 1192 1195 1184 1193 1,380,600 -1.17(-0.10%)
Sep 27, 2018 1187 1202 1184 1195 1,244,688 +14.15(+1.20%)
Sep 26, 2018 1185 1194 1175 1180 1,462,203 -4.16(-0.35%)
Sep 25, 2018 1176 1187 1168 1185 977,643 +11.28(+0.96%)
Sep 24, 2018 1157 1178 1147 1173 1,270,574 +7.28(+0.62%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
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.