Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1307 1310 1304 1305 586,900 -8.03(-0.61%)
Nov 27, 2019 1315 1318 1310 1313 996,300 -0.48(-0.04%)
Nov 26, 2019 1310 1315 1305 1313 1,069,665 +6.78(+0.52%)
Nov 25, 2019 1299 1311 1298 1307 1,036,244 +11.35(+0.88%)
Nov 22, 2019 1306 1309 1291 1295 1,386,500 -6.01(-0.46%)
Nov 21, 2019 1301 1313 1293 1301 995,486 -1.70(-0.13%)
Nov 20, 2019 1312 1315 1291 1303 1,308,577 -12.41(-0.94%)
Nov 19, 2019 1328 1328 1313 1315 1,269,243 -5.24(-0.40%)
Nov 18, 2019 1332 1336 1318 1321 1,487,436 -14.17(-1.06%)
Nov 15, 2019 1319 1335 1314 1335 1,782,900 +23.41(+1.79%)
Nov 14, 2019 1298 1317 1296 1311 1,193,539 +13.46(+1.04%)
Nov 13, 2019 1294 1304 1294 1298 853,700 -0.80(-0.06%)
Nov 12, 2019 1300 1310 1296 1299 1,085,078 -0.39(-0.03%)
Nov 11, 2019 1303 1306 1297 1299 1,011,879 -12.18(-0.93%)
Nov 08, 2019 1305 1318 1304 1311 1,251,900 +2.51(+0.19%)
Nov 07, 2019 1294 1324 1294 1309 2,028,417 +17.06(+1.32%)
Nov 06, 2019 1289 1294 1282 1292 1,152,677 -0.23(-0.02%)
Nov 05, 2019 1293 1299 1291 1292 1,281,819 +0.66(+0.05%)
Nov 04, 2019 1276 1294 1276 1291 1,500,611 +17.63(+1.38%)
Nov 01, 2019 1265 1275 1260 1274 1,670,000 +13.63(+1.08%)
Oct 31, 2019 1261 1268 1251 1260 1,455,641 -1.18(-0.09%)
Oct 30, 2019 1253 1269 1252 1261 1,408,305 -1.33(-0.11%)
Oct 29, 2019 1276 1282 1257 1263 1,886,173 -27.38(-2.12%)
Oct 28, 2019 1275 1299 1273 1290 2,607,063 +24.87(+1.97%)
Oct 25, 2019 1251 1270 1250 1265 1,213,000 +4.14(+0.33%)
Oct 24, 2019 1261 1264 1254 1261 1,039,594 +1.86(+0.15%)
Oct 23, 2019 1242 1260 1242 1259 928,483 +16.33(+1.31%)
Oct 22, 2019 1248 1251 1241 1243 1,047,673 -3.35(-0.27%)
Oct 21, 2019 1252 1255 1241 1246 1,038,008 +0.66(+0.05%)
Oct 18, 2019 1253 1259 1241 1245 1,352,800 -7.58(-0.60%)
Oct 17, 2019 1251 1263 1250 1253 980,392 +9.43(+0.76%)
Oct 16, 2019 1241 1255 1238 1244 1,167,962 +0.63(+0.05%)
Oct 15, 2019 1220 1247 1220 1243 1,395,248 +25.87(+2.13%)
Oct 14, 2019 1212 1226 1212 1217 881,823 +1.69(+0.14%)
Oct 11, 2019 1222 1228 1214 1215 1,277,100 +6.78(+0.56%)
Oct 10, 2019 1199 1215 1197 1209 932,475 +6.36(+0.53%)
Oct 09, 2019 1199 1208 1198 1202 875,143 +13.18(+1.11%)
Oct 08, 2019 1198 1206 1189 1189 1,141,616 -18.55(-1.54%)
Oct 07, 2019 1204 1218 1204 1208 867,141 -1.32(-0.11%)
Oct 04, 2019 1192 1211 1189 1209 1,183,200 +21.17(+1.78%)
Oct 03, 2019 1180 1189 1162 1188 1,663,531 +11.20(+0.95%)
Oct 02, 2019 1197 1197 1171 1177 1,638,844 -28.47(-2.36%)
Oct 01, 2019 1219 1231 1204 1205 1,357,753 -13.90(-1.14%)
Sep 30, 2019 1224 1226 1212 1219 1,419,619 -6.09(-0.50%)
Sep 27, 2019 1243 1244 1214 1225 1,354,400 -16.30(-1.31%)
Sep 26, 2019 1242 1245 1232 1241 1,561,469 -5.07(-0.41%)
Sep 25, 2019 1216 1248 1210 1246 1,592,890 +1.06(+0.09%)
Sep 24, 2019 1240 1247 1211 1245 1,591,444 +11.37(+0.92%)
Sep 23, 2019 1226 1239 1224 1234 1,075,149 +4.10(+0.33%)
Sep 20, 2019 1233 1243 1223 1230 2,337,200 -8.78(-0.71%)
Sep 19, 2019 1232 1244 1232 1239 999,876 +6.30(+0.51%)
Sep 18, 2019 1228 1236 1217 1232 1,144,308 +3.26(+0.27%)
Sep 17, 2019 1230 1235 1224 1229 958,112 -2.15(-0.17%)
Sep 16, 2019 1230 1240 1226 1231 1,053,239 -8.26(-0.67%)
Sep 13, 2019 1231 1241 1227 1240 1,301,300 +5.31(+0.43%)
Sep 12, 2019 1224 1242 1223 1234 1,725,907 +14.08(+1.15%)
Sep 11, 2019 1203 1223 1202 1220 1,306,485 +14.17(+1.17%)
Sep 10, 2019 1195 1210 1195 1206 1,260,106 +1.59(+0.13%)
Sep 09, 2019 1204 1220 1193 1204 1,471,629 -0.52(-0.04%)
Sep 06, 2019 1208 1212 1203 1205 1,072,100 -6.45(-0.53%)
Sep 05, 2019 1192 1213 1192 1211 1,408,537 +29.97(+2.54%)
Sep 04, 2019 1177 1183 1171 1181 1,068,967 +13.02(+1.11%)
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.