Alphabet-C (NQ: GOOG )

1,827.99 USD +1.22 (+0.07%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1147 1175 1138 1163 2,487,388 +15.99(+1.39%)
Mar 30, 2020 1125 1152 1096 1147 2,573,783 +36.11(+3.25%)
Mar 27, 2020 1126 1151 1106 1111 3,208,400 -51.04(-4.39%)
Mar 26, 2020 1112 1170 1094 1162 3,572,417 +59.26(+5.38%)
Mar 25, 2020 1126 1149 1086 1102 4,079,350 -31.97(-2.82%)
Mar 24, 2020 1104 1135 1091 1134 3,342,920 +77.84(+7.37%)
Mar 23, 2020 1061 1071 1014 1057 4,042,155 -15.70(-1.46%)
Mar 20, 2020 1136 1144 1065 1072 3,601,700 -42.97(-3.85%)
Mar 19, 2020 1093 1158 1060 1115 3,650,101 +18.49(+1.69%)
Mar 18, 2020 1057 1106 1037 1097 4,230,822 -23.00(-2.05%)
Mar 17, 2020 1093 1131 1056 1120 3,860,215 +35.47(+3.27%)
Mar 16, 2020 1096 1152 1074 1084 4,250,468 -135.40(-11.10%)
Mar 13, 2020 1179 1220 1117 1220 3,700,100 +104.82(+9.40%)
Mar 12, 2020 1126 1194 1113 1115 4,225,651 -100.50(-8.27%)
Mar 11, 2020 1250 1261 1196 1215 2,610,134 -64.98(-5.08%)
Mar 10, 2020 1260 1281 1219 1280 2,610,696 +64.83(+5.33%)
Mar 09, 2020 1205 1255 1200 1216 3,364,430 -82.85(-6.38%)
Mar 06, 2020 1277 1306 1261 1298 2,660,600 -20.63(-1.56%)
Mar 05, 2020 1350 1359 1305 1319 2,558,727 -67.48(-4.87%)
Mar 04, 2020 1359 1388 1343 1387 1,912,627 +45.13(+3.36%)
Mar 03, 2020 1399 1410 1332 1341 2,400,994 -47.72(-3.44%)
Mar 02, 2020 1352 1391 1327 1389 2,426,849 +49.78(+3.72%)
Feb 28, 2020 1278 1341 1271 1339 3,790,600 +21.24(+1.61%)
Feb 27, 2020 1362 1372 1317 1318 2,971,112 -75.09(-5.39%)
Feb 26, 2020 1396 1416 1379 1393 2,202,424 +4.73(+0.34%)
Feb 25, 2020 1433 1438 1382 1388 2,475,635 -33.14(-2.33%)
Feb 24, 2020 1426 1437 1411 1422 2,796,437 -63.52(-4.28%)
Feb 21, 2020 1508 1512 1480 1485 1,732,200 -33.04(-2.18%)
Feb 20, 2020 1522 1530 1507 1518 1,094,583 -8.54(-0.56%)
Feb 19, 2020 1525 1532 1521 1527 948,454 +7.02(+0.46%)
Feb 18, 2020 1515 1532 1513 1520 1,120,851 -1.07(-0.07%)
Feb 14, 2020 1516 1521 1507 1521 1,197,800 +6.08(+0.40%)
Feb 13, 2020 1513 1527 1505 1515 929,536 -3.61(-0.24%)
Feb 12, 2020 1514 1521 1508 1518 1,165,156 +9.48(+0.63%)
Feb 11, 2020 1512 1530 1506 1509 1,342,126 +0.11(+0.01%)
Feb 10, 2020 1474 1510 1474 1509 1,418,911 +29.45(+1.99%)
Feb 07, 2020 1467 1486 1466 1479 1,172,200 +3.00(+0.20%)
Feb 06, 2020 1450 1482 1450 1476 1,678,141 +28.00(+1.93%)
Feb 05, 2020 1462 1464 1431 1448 1,984,970 +1.16(+0.08%)
Feb 04, 2020 1457 1470 1426 1447 3,930,695 -38.87(-2.62%)
Feb 03, 2020 1462 1490 1459 1486 3,037,852 +51.71(+3.61%)
Jan 31, 2020 1469 1470 1429 1434 2,417,200 -21.61(-1.48%)
Jan 30, 2020 1440 1457 1436 1456 1,335,243 -2.79(-0.19%)
Jan 29, 2020 1459 1465 1447 1459 1,077,664 +6.07(+0.42%)
Jan 28, 2020 1443 1456 1432 1453 1,576,067 +18.66(+1.30%)
Jan 27, 2020 1431 1438 1421 1434 1,754,435 -32.81(-2.24%)
Jan 24, 2020 1494 1495 1465 1467 1,784,600 -19.94(-1.34%)
Jan 23, 2020 1488 1496 1482 1487 1,351,305 +0.70(+0.05%)
Jan 22, 2020 1491 1503 1485 1486 1,608,558 +1.55(+0.10%)
Jan 21, 2020 1479 1492 1471 1484 2,036,676 +4.01(+0.27%)
Jan 17, 2020 1463 1481 1458 1480 2,396,200 +28.69(+1.98%)
Jan 16, 2020 1447 1452 1441 1452 1,172,918 +12.50(+0.87%)
Jan 15, 2020 1430 1441 1430 1439 1,281,986 +8.32(+0.58%)
Jan 14, 2020 1439 1442 1428 1431 1,558,895 -8.35(-0.58%)
Jan 13, 2020 1436 1441 1426 1439 1,652,347 +9.50(+0.66%)
Jan 10, 2020 1428 1435 1418 1430 1,821,500 +9.90(+0.70%)
Jan 09, 2020 1421 1427 1410 1420 1,500,859 +15.51(+1.10%)
Jan 08, 2020 1392 1412 1391 1404 1,528,042 +10.98(+0.79%)
Jan 07, 2020 1398 1403 1390 1393 1,502,803 -0.87(-0.06%)
Jan 06, 2020 1350 1396 1350 1394 1,732,346 +33.55(+2.47%)
Jan 03, 2020 1348 1372 1346 1361 1,187,000 -6.71(-0.49%)
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.