Alphabet-C (NQ: GOOG )

2,370.76 +117.07 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2272 2373 2272 2371 1,955,398 +117.07(+5.19%)
Jun 23, 2022 2259 2264 2221 2254 1,234,615 +13.01(+0.58%)
Jun 22, 2022 2223 2275 2214 2241 1,194,998 +0.38(+0.02%)
Jun 21, 2022 2194 2253 2186 2240 1,950,979 +82.99(+3.85%)
Jun 17, 2022 2131 2185 2113 2157 2,175,901 +24.59(+1.15%)
Jun 16, 2022 2163 2186 2116 2133 1,764,148 -75.09(-3.40%)
Jun 15, 2022 2178 2241 2162 2208 1,657,611 +63.93(+2.98%)
Jun 14, 2022 2138 2169 2127 2144 1,273,235 +6.35(+0.30%)
Jun 13, 2022 2149 2184 2132 2138 1,837,310 -91.02(-4.08%)
Jun 10, 2022 2256 2270 2217 2229 1,567,487 -69.81(-3.04%)
Jun 09, 2022 2327 2367 2297 2298 1,156,332 -46.40(-1.98%)
Jun 08, 2022 2338 2373 2334 2345 1,127,018 +0.17(+0.01%)
Jun 07, 2022 2313 2355 2303 2345 1,317,479 +4.38(+0.19%)
Jun 06, 2022 2335 2388 2331 2340 1,188,535 +48.93(+2.14%)
Jun 03, 2022 2320 2327 2273 2291 1,255,606 -63.64(-2.70%)
Jun 02, 2022 2284 2358 2266 2355 1,374,276 +72.18(+3.16%)
Jun 01, 2022 2299 2348 2271 2283 1,430,897 +1.96(+0.09%)
May 31, 2022 2262 2329 2251 2281 2,564,489 +24.80(+1.10%)
May 27, 2022 2196 2257 2191 2256 1,496,221 +90.06(+4.16%)
May 26, 2022 2121 2179 2110 2166 1,513,699 +49.13(+2.32%)
May 25, 2022 2103 2131 2084 2117 1,893,264 -1.73(-0.08%)
May 24, 2022 2128 2128 2044 2119 3,018,278 -114.81(-5.14%)
May 23, 2022 2202 2240 2183 2233 1,575,046 +47.07(+2.15%)
May 20, 2022 2242 2251 2127 2186 1,866,991 -28.65(-1.29%)
May 19, 2022 2237 2272 2209 2215 1,459,316 -33.11(-1.47%)
May 18, 2022 2305 2314 2243 2248 1,397,797 -86.01(-3.69%)
May 17, 2022 2345 2345 2307 2334 1,079,844 +38.18(+1.66%)
May 16, 2022 2308 2332 2287 2296 1,163,485 -34.46(-1.48%)
May 13, 2022 2297 2362 2280 2330 1,486,878 +67.09(+2.96%)
May 12, 2022 2239 2297 2202 2263 2,072,346 -16.00(-0.70%)
May 11, 2022 2274 2333 2273 2279 1,823,544 -12.47(-0.54%)
May 10, 2022 2321 2334 2268 2292 1,557,577 +30.01(+1.33%)
May 09, 2022 2266 2311 2251 2262 1,729,554 -51.52(-2.23%)
May 06, 2022 2310 2350 2283 2313 1,765,474 -21.73(-0.93%)
May 05, 2022 2404 2425 2304 2335 2,153,547 -116.57(-4.76%)
May 04, 2022 2360 2463 2315 2452 1,660,797 +88.91(+3.76%)
May 03, 2022 2335 2386 2333 2363 1,060,259 +19.45(+0.83%)
May 02, 2022 2278 2347 2268 2343 1,513,981 +43.81(+1.91%)
Apr 29, 2022 2352 2379 2294 2299 1,690,232 -88.90(-3.72%)
Apr 28, 2022 2342 2409 2303 2388 1,838,488 +87.82(+3.82%)
Apr 27, 2022 2287 2350 2262 2300 3,133,027 -89.71(-3.75%)
Apr 26, 2022 2455 2455 2383 2390 2,462,795 -74.88(-3.04%)
Apr 25, 2022 2389 2466 2375 2465 1,725,262 +72.72(+3.04%)
Apr 22, 2022 2500 2509 2383 2392 2,356,488 -106.47(-4.26%)
Apr 21, 2022 2587 2606 2493 2499 1,506,749 -66.16(-2.58%)
Apr 20, 2022 2626 2638 2558 2565 1,129,838 -45.71(-1.75%)
Apr 19, 2022 2562 2618 2549 2611 1,136,557 +51.40(+2.01%)
Apr 18, 2022 2548 2574 2532 2559 745,290 +14.16(+0.56%)
Apr 14, 2022 2613 2614 2542 2545 1,174,170 -60.66(-2.33%)
Apr 13, 2022 2573 2613 2569 2606 976,885 +38.23(+1.49%)
Apr 12, 2022 2648 2648 2552 2567 1,149,465 -28.44(-1.10%)
Apr 11, 2022 2658 2659 2592 2596 1,207,174 -84.28(-3.14%)
Apr 08, 2022 2725 2725 2675 2680 821,726 -49.09(-1.80%)
Apr 07, 2022 2732 2754 2697 2729 972,117 -14.22(-0.52%)
Apr 06, 2022 2783 2797 2728 2744 1,178,236 -77.74(-2.76%)
Apr 05, 2022 2868 2872 2819 2821 962,890 -51.59(-1.80%)
Apr 04, 2022 2816 2881 2816 2873 954,122 +58.85(+2.09%)
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.