Alphabet-A (NQ: GOOGL )

2,843.66 USD -78.74 (-2.69%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2902 2965 2961 2,166,015 +43.94(+1.51%)
Oct 28, 2021 2943 2917 1,809,228 -7.37(-0.25%)
Oct 27, 2021 2788 2973 2794 2924 4,287,814 +138.18(+4.96%)
Oct 26, 2021 2785 2786 2,484,408 +37.23(+1.35%)
Oct 25, 2021 2751 2760 2708 2749 1,719,445 -2.39(-0.09%)
Oct 22, 2021 2783 2721 2751 2,529,448 -86.39(-3.04%)
Oct 21, 2021 2835 2843 2810 2838 1,309,376 +2.34(+0.08%)
Oct 20, 2021 2867 2871 2828 2835 1,163,824 -29.36(-1.02%)
Oct 19, 2021 2868 2873 2852 2865 1,007,594 +9.29(+0.33%)
Oct 18, 2021 2822 2856 2821 2855 1,018,938 +28.09(+0.99%)
Oct 15, 2021 2832 2834 2815 2827 1,513,722 +4.34(+0.15%)
Oct 14, 2021 2789 2827 2776 2823 1,596,033 +71.38(+2.59%)
Oct 13, 2021 2748 2760 2730 2752 987,698 +22.66(+0.83%)
Oct 12, 2021 2790 2790 2715 2729 1,814,911 -49.30(-1.77%)
Oct 11, 2021 2786 2814 2777 2778 896,504 -17.43(-0.62%)
Oct 08, 2021 2792 2807 2784 2796 1,326,292 +11.21(+0.40%)
Oct 07, 2021 2778 2801 2773 2784 1,255,081 +33.20(+1.21%)
Oct 06, 2021 2695 2755 2691 2751 1,217,884 +30.84(+1.13%)
Oct 05, 2021 2681 2744 2681 2720 1,619,545 +44.57(+1.67%)
Oct 04, 2021 2719 2719 2621 2676 2,559,146 -54.97(-2.01%)
Oct 01, 2021 2689 2738 2681 2731 1,768,009 +59.74(+2.24%)
Sep 30, 2021 2685 2711 2671 2671 1,900,583 -15.95(-0.59%)
Sep 29, 2021 2740 2743 2677 2687 1,540,202 -29.53(-1.09%)
Sep 28, 2021 2773 2782 2707 2717 2,287,485 -104.84(-3.72%)
Sep 27, 2021 2816 2839 2801 2821 1,093,557 -22.86(-0.80%)
Sep 24, 2021 2811 2847 2805 2844 1,149,195 +19.98(+0.71%)
Sep 23, 2021 2820 2834 2808 2824 1,046,440 +18.91(+0.67%)
Sep 22, 2021 2786 2818 2771 2805 1,309,722 +24.75(+0.89%)
Sep 21, 2021 2795 2800 2766 2781 1,266,343 +6.27(+0.23%)
Sep 20, 2021 2763 2780 2726 2774 2,324,785 -41.61(-1.48%)
Sep 17, 2021 2861 2869 2809 2816 2,669,223 -56.20(-1.96%)
Sep 16, 2021 2879 2886 2848 2872 1,309,601 -16.39(-0.57%)
Sep 15, 2021 2855 2889 2827 2889 1,370,286 +37.70(+1.32%)
Sep 14, 2021 2860 2867 2835 2851 1,017,671 +4.24(+0.15%)
Sep 13, 2021 2839 2859 2825 2847 1,104,183 +28.74(+1.02%)
Sep 10, 2021 2884 2894 2815 2818 1,843,863 -52.91(-1.84%)
Sep 09, 2021 2877 2886 2864 2871 765,774 -3.00(-0.10%)
Sep 08, 2021 2882 2888 2860 2874 917,492 -11.79(-0.41%)
Sep 07, 2021 2877 2891 2872 2886 1,006,273 +10.82(+0.38%)
Sep 03, 2021 2862 2883 2848 2875 992,718 +9.05(+0.32%)
Sep 02, 2021 2904 2910 2864 2866 1,617,307 -38.57(-1.33%)
Sep 01, 2021 2900 2925 2898 2904 1,095,956 +10.36(+0.36%)
Aug 31, 2021 2903 2903 2886 2894 1,121,871 +2.14(+0.07%)
Aug 30, 2021 2888 2919 2883 2892 1,224,063 +11.73(+0.41%)
Aug 27, 2021 2833 2890 2830 2880 1,439,010 +51.27(+1.81%)
Aug 26, 2021 2835 2848 2827 2829 1,029,952 -12.77(-0.45%)
Aug 25, 2021 2832 2844 2828 2842 792,451 +16.35(+0.58%)
Aug 24, 2021 2812 2842 2807 2825 962,758 +24.40(+0.87%)
Aug 23, 2021 2759 2817 2752 2801 1,422,278 +52.24(+1.90%)
Aug 20, 2021 2720 2751 2705 2749 1,559,737 +34.99(+1.29%)
Aug 19, 2021 2689 2727 2685 2714 1,088,742 +4.62(+0.17%)
Aug 18, 2021 2730 2742 2706 2709 962,423 -24.25(-0.89%)
Aug 17, 2021 2755 2765 2722 2733 1,085,265 -32.96(-1.19%)
Aug 16, 2021 2750 2767 2706 2766 1,119,829 +11.64(+0.42%)
Aug 13, 2021 2745 2757 2741 2755 797,372 +10.67(+0.39%)
Aug 12, 2021 2720 2746 2709 2744 825,416 +18.30(+0.67%)
Aug 11, 2021 2744 2754 2725 2726 767,334 -10.56(-0.39%)
Aug 10, 2021 2747 2755 2727 2736 970,282 -2.12(-0.08%)
Aug 09, 2021 2719 2744 2707 2738 888,107 +23.49(+0.87%)
Aug 06, 2021 2721 2729 2704 2715 1,024,406 -10.26(-0.38%)
Aug 05, 2021 2714 2727 2697 2725 892,419 +22.52(+0.83%)
Aug 04, 2021 2707 2713 2690 2703 983,527 -10.09(-0.37%)
Aug 03, 2021 2703 2715 2666 2713 1,037,368 +15.51(+0.58%)
Aug 02, 2021 2702 2707 2676 2697 1,081,471 +2.56(+0.10%)
Jul 30, 2021 2701 2706 2685 2695 1,278,789 -21.02(-0.77%)
Jul 29, 2021 2723 2733 2711 2716 1,583,190 -6.33(-0.23%)
Jul 28, 2021 2726 2766 2706 2722 4,756,164 +83.88(+3.18%)
Jul 27, 2021 2685 2688 2602 2638 2,730,196 -42.70(-1.59%)
Jul 26, 2021 2667 2685 2646 2681 1,527,028 +20.40(+0.77%)
Jul 23, 2021 2609 2668 2596 2660 2,075,321 +91.87(+3.58%)
Jul 22, 2021 2557 2570 2550 2568 713,411 +17.45(+0.68%)
Jul 21, 2021 2523 2552 2520 2551 1,044,950 +26.79(+1.06%)
Jul 20, 2021 2511 2541 2487 2524 1,315,764 +32.63(+1.31%)
Jul 19, 2021 2522 2524 2470 2492 1,398,140 -47.84(-1.88%)
Jul 16, 2021 2553 2556 2523 2539 1,021,227 -0.70(-0.03%)
Jul 15, 2021 2573 2574 2531 2540 1,210,661 -24.64(-0.96%)
Jul 14, 2021 2559 2587 2558 2565 1,187,199 +17.91(+0.70%)
Jul 13, 2021 2541 2561 2533 2547 962,243 +7.32(+0.29%)
Jul 12, 2021 2524 2541 2512 2540 883,279 +29.14(+1.16%)
Jul 09, 2021 2500 2515 2491 2510 931,584 +9.49(+0.38%)
Jul 08, 2021 2488 2512 2480 2501 1,188,927 -28.60(-1.13%)
Jul 07, 2021 2543 2546 2523 2529 1,202,434 +5.68(+0.23%)
Jul 06, 2021 2513 2529 2492 2524 1,318,729 +18.65(+0.74%)
Jul 02, 2021 2463 2507 2461 2505 1,300,109 +56.26(+2.30%)
Jul 01, 2021 2434 2452 2431 2449 905,520 +7.10(+0.29%)
Jun 30, 2021 2440 2445 2427 2442 1,223,313 -3.66(-0.15%)
Jun 29, 2021 2453 2460 2434 2445 1,154,847 -5.27(-0.22%)
Jun 28, 2021 2454 2456 2428 2451 1,426,729 +0.55(+0.02%)
Jun 25, 2021 2440 2453 2431 2450 1,729,819 +0.17(+0.01%)
Jun 24, 2021 2454 2461 2446 2450 1,068,123 +7.46(+0.31%)
Jun 23, 2021 2442 2462 2437 2443 957,488 -4.07(-0.17%)
Jun 22, 2021 2435 2448 2421 2447 1,119,123 +10.36(+0.43%)
Jun 21, 2021 2410 2440 2398 2436 1,370,370 +34.03(+1.42%)
Jun 18, 2021 2430 2432 2400 2402 2,305,760 -32.65(-1.34%)
Jun 17, 2021 2414 2450 2410 2435 1,292,331 +19.42(+0.80%)
Jun 16, 2021 2431 2438 2389 2415 1,322,101 -12.94(-0.53%)
Jun 15, 2021 2449 2456 2421 2428 1,077,584 -20.52(-0.84%)
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%)
Apr 01, 2021 2092 2136 2091 2130 1,994,000 +67.26(+3.26%)
Mar 31, 2021 2054 2086 2047 2063 2,127,929 +16.05(+0.78%)
Mar 30, 2021 2053 2063 2036 2046 1,365,615 +0.68(+0.03%)
Mar 29, 2021 2022 2049 2005 2046 1,324,028 +21.06(+1.04%)
Mar 26, 2021 2032 2039 2004 2025 1,398,800 -7.73(-0.38%)
Mar 25, 2021 2029 2046 1996 2032 1,779,501 -0.07(-0.00%)
Mar 24, 2021 2052 2068 2029 2033 1,260,012 -8.80(-0.43%)
Mar 23, 2021 2040 2064 2028 2041 1,425,242 +10.64(+0.52%)
Mar 22, 2021 2028 2048 2014 2031 1,676,380 +3.73(+0.18%)
Mar 19, 2021 2030 2037 2003 2027 2,303,500 +5.62(+0.28%)
Mar 18, 2021 2048 2069 2019 2021 1,585,334 -60.88(-2.92%)
Mar 17, 2021 2068 2099 2044 2082 1,318,346 -1.67(-0.08%)
Mar 16, 2021 2066 2114 2059 2084 1,594,817 +29.45(+1.43%)
Mar 15, 2021 2045 2055 2028 2054 1,310,025 +4.44(+0.22%)
Mar 12, 2021 2076 2078 2032 2050 1,690,800 -50.54(-2.41%)
Mar 11, 2021 2058 2111 2056 2101 1,384,255 +64.35(+3.16%)
Mar 10, 2021 2056 2061 2019 2036 1,353,089 -4.17(-0.20%)
Mar 09, 2021 2050 2064 2036 2040 1,693,257 +32.86(+1.64%)
Mar 08, 2021 2084 2114 2005 2008 1,842,736 -89.57(-4.27%)
Mar 05, 2021 2061 2106 2028 2097 2,654,900 +63.14(+3.10%)
Mar 04, 2021 2015 2075 2005 2034 2,457,724 +22.52(+1.12%)
Mar 03, 2021 2052 2076 1994 2011 1,692,148 -53.07(-2.57%)
Mar 02, 2021 2065 2095 2057 2064 1,277,544 -5.18(-0.25%)
Mar 01, 2021 2048 2076 2034 2070 1,302,961 +47.75(+2.36%)
Feb 26, 2021 2036 2057 2001 2022 2,002,000 +5.96(+0.30%)
Feb 25, 2021 2056 2083 2006 2016 2,073,816 -67.86(-3.26%)
Feb 24, 2021 2030 2088 2028 2084 1,129,134 +23.69(+1.15%)
Feb 23, 2021 2014 2072 1990 2060 1,732,000 +5.86(+0.29%)
Feb 22, 2021 2054 2080 2048 2054 1,469,466 -34.55(-1.65%)
Feb 19, 2021 2108 2119 2083 2089 1,896,900 -17.00(-0.81%)
Feb 18, 2021 2105 2122 2093 2106 1,127,316 -12.81(-0.60%)
Feb 17, 2021 2094 2122 2088 2119 1,014,844 +7.92(+0.38%)
Feb 16, 2021 2100 2145 2092 2111 1,548,947 +15.67(+0.75%)
Feb 12, 2021 2080 2100 2074 2095 949,500 +6.28(+0.30%)
Feb 11, 2021 2091 2094 2069 2089 1,021,170 +2.27(+0.11%)
Feb 10, 2021 2083 2099 2052 2086 1,254,176 +11.09(+0.53%)
Feb 09, 2021 2075 2099 2070 2075 1,094,210 -9.13(-0.44%)
Feb 08, 2021 2100 2115 2063 2085 1,440,803 -4.31(-0.21%)
Feb 05, 2021 2060 2096 2050 2089 1,493,200 +35.20(+1.71%)
Feb 04, 2021 2061 2069 2035 2054 2,427,088 -5.25(-0.25%)
Feb 03, 2021 2066 2107 2014 2059 4,891,559 +139.76(+7.28%)
Feb 02, 2021 1913 1949 1906 1919 3,288,788 +26.05(+1.38%)
Feb 01, 2021 1845 1916 1845 1893 2,009,533 +65.71(+3.60%)
Jan 29, 2021 1834 1848 1802 1827 2,226,500 -25.84(-1.39%)
Jan 28, 2021 1831 1888 1831 1853 2,761,937 +34.26(+1.88%)
Jan 27, 2021 1878 1880 1797 1819 4,120,818 -89.01(-4.67%)
Jan 26, 2021 1886 1916 1876 1908 1,571,092 +13.67(+0.72%)
Jan 25, 2021 1913 1922 1859 1894 2,528,856 +1.72(+0.09%)
Jan 22, 2021 1891 1904 1876 1893 1,637,100 +8.41(+0.45%)
Jan 21, 2021 1894 1932 1879 1884 2,931,516 +4.08(+0.22%)
Jan 20, 2021 1826 1900 1820 1880 3,206,395 +95.60(+5.36%)
Jan 19, 2021 1743 1804 1733 1784 2,075,448 +56.85(+3.29%)
Jan 15, 2021 1729 1748 1712 1728 1,572,200 -3.30(-0.19%)
Jan 14, 2021 1749 1768 1726 1731 1,459,930 -16.33(-0.93%)
Jan 13, 2021 1727 1756 1727 1747 1,169,642 +9.82(+0.57%)
Jan 12, 2021 1745 1768 1716 1737 1,476,369 -18.86(-1.07%)
Jan 11, 2021 1777 1784 1752 1756 1,739,800 -41.54(-2.31%)
Jan 08, 2021 1777 1799 1761 1798 1,774,200 +23.49(+1.32%)
Jan 07, 2021 1727 1778 1727 1774 2,095,296 +51.46(+2.99%)
Jan 06, 2021 1700 1744 1696 1723 2,328,315 -17.17(-0.99%)
Jan 05, 2021 1725 1747 1717 1740 1,017,071 +13.92(+0.81%)
Jan 04, 2021 1760 1762 1707 1726 1,865,117 -26.51(-1.51%)
Dec 31, 2020 1753 1753 1753 1,050,116 +16.39(+0.94%)
Dec 30, 2020 1765 1768 1728 1736 1,050,116 -21.51(-1.22%)
Dec 29, 2020 1787 1788 1755 1758 985,461 -16.20(-0.91%)
Dec 28, 2020 1745 1787 1742 1774 1,381,135 +39.80(+2.30%)
Dec 24, 2020 1729 1742 1724 1734 465,600 +5.93(+0.34%)
Dec 23, 2020 1724 1744 1721 1728 1,148,182 +8.01(+0.47%)
Dec 22, 2020 1729 1733 1706 1720 1,018,495 -14.34(-0.83%)
Dec 21, 2020 1709 1737 1694 1735 1,698,068 +8.34(+0.48%)
Dec 18, 2020 1746 1748 1715 1726 4,262,800 -14.29(-0.82%)
Dec 17, 2020 1764 1767 1731 1741 1,743,215 -16.68(-0.95%)
Dec 16, 2020 1769 1769 1749 1757 1,233,059 -3.89(-0.22%)
Dec 15, 2020 1760 1764 1742 1761 1,067,615 +8.82(+0.50%)
Dec 14, 2020 1771 1790 1749 1752 1,651,833 -22.54(-1.27%)
Dec 11, 2020 1760 1777 1753 1775 931,400 +7.15(+0.40%)
Dec 10, 2020 1763 1775 1734 1768 1,433,746 -10.21(-0.57%)
Dec 09, 2020 1810 1828 1762 1778 1,585,140 -33.47(-1.85%)
Dec 08, 2020 1809 1816 1791 1811 996,305 -5.70(-0.31%)
Dec 07, 2020 1816 1829 1803 1817 1,113,808 -6.73(-0.37%)
Dec 04, 2020 1820 1829 1814 1824 1,027,200 +1.92(+0.11%)
Dec 03, 2020 1821 1844 1817 1822 1,233,277 -3.13(-0.17%)
Dec 02, 2020 1795 1833 1785 1825 1,469,975 +29.61(+1.65%)
Dec 01, 2020 1767 1822 1763 1795 1,867,468 +40.96(+2.33%)
Nov 30, 2020 1776 1780 1748 1754 1,618,876 -32.62(-1.83%)
Nov 27, 2020 1765 1797 1765 1787 739,500 +22.89(+1.30%)
Nov 25, 2020 1768 1770 1748 1764 979,900 +0.23(+0.01%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,228 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,837 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
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.