Skip to main content

Alphabet-A (NQ: GOOGL )

150.72 -0.15 (-0.10%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.12 41.13 40.40 40.49 44,832,440 -0.48(-1.18%)
Oct 28, 2016 41.50 41.95 40.85 40.98 87,097,680 +0.11(+0.27%)
Oct 27, 2016 41.15 41.33 40.73 40.87 59,438,900 -0.24(-0.58%)
Oct 26, 2016 41.36 41.39 40.82 41.10 35,882,620 -0.32(-0.78%)
Oct 25, 2016 41.92 41.92 41.27 41.43 37,810,240 -0.36(-0.86%)
Oct 24, 2016 41.50 41.90 41.45 41.79 28,947,740 +0.58(+1.42%)
Oct 21, 2016 41.00 41.21 40.92 41.20 32,316,280 +0.12(+0.30%)
Oct 20, 2016 41.38 41.42 41.03 41.08 27,866,080 -0.27(-0.66%)
Oct 19, 2016 41.23 41.49 41.16 41.35 29,988,460 +0.28(+0.68%)
Oct 18, 2016 40.71 41.44 40.67 41.07 45,777,000 +0.73(+1.82%)
Oct 17, 2016 40.30 40.67 40.19 40.34 21,126,840 +0.11(+0.28%)
Oct 14, 2016 40.37 40.50 40.12 40.23 22,238,680 +0.03(+0.06%)
Oct 13, 2016 40.30 40.33 39.94 40.20 27,379,560 -0.38(-0.95%)
Oct 12, 2016 40.60 40.73 40.43 40.59 18,157,360 +0.11(+0.27%)
Oct 11, 2016 40.71 40.99 40.37 40.48 34,430,940 -0.23(-0.56%)
Oct 10, 2016 40.20 40.87 40.11 40.71 29,903,980 +0.67(+1.68%)
Oct 07, 2016 40.30 40.30 39.84 40.04 23,277,980 -0.12(-0.30%)
Oct 06, 2016 40.20 40.35 40.03 40.15 21,986,800 +0.09(+0.23%)
Oct 05, 2016 40.30 40.42 40.04 40.06 24,236,540 -0.08(-0.19%)
Oct 04, 2016 40.25 40.33 39.98 40.14 25,167,160 +0.12(+0.30%)
Oct 03, 2016 40.13 40.18 39.81 40.02 29,732,500 -0.18(-0.46%)
Sep 30, 2016 40.18 40.40 40.08 40.20 32,535,760 +0.07(+0.18%)
Sep 29, 2016 40.36 40.70 40.04 40.13 26,964,240 -0.37(-0.92%)
Sep 28, 2016 40.20 40.51 40.14 40.50 29,377,200 -0.03(-0.08%)
Sep 27, 2016 40.09 40.67 40.09 40.54 27,134,600 +0.40(+1.01%)
Sep 26, 2016 40.49 40.50 40.02 40.13 29,451,640 -0.62(-1.51%)
Sep 23, 2016 40.76 40.85 40.64 40.75 28,233,460 -0.05(-0.12%)
Sep 22, 2016 40.50 40.95 40.39 40.80 35,185,140 +0.55(+1.36%)
Sep 21, 2016 40.06 40.30 39.80 40.25 26,969,500 +0.26(+0.66%)
Sep 20, 2016 40.00 40.14 39.91 39.99 21,000,820 +0.22(+0.55%)
Sep 19, 2016 40.06 40.20 39.68 39.77 22,986,380 -0.13(-0.32%)
Sep 16, 2016 39.95 39.95 39.68 39.90 42,611,420 -0.16(-0.41%)
Sep 15, 2016 39.50 40.18 39.43 40.06 31,325,660 +0.54(+1.36%)
Sep 14, 2016 39.38 39.82 39.38 39.52 26,275,660 +0.09(+0.22%)
Sep 13, 2016 39.70 39.79 39.22 39.44 36,180,380 -0.51(-1.26%)
Sep 12, 2016 39.23 40.01 39.17 39.94 37,273,140 +0.52(+1.31%)
Sep 09, 2016 39.94 40.09 39.40 39.42 37,752,660 -0.72(-1.79%)
Sep 08, 2016 40.26 40.42 40.05 40.14 23,549,200 -0.26(-0.64%)
Sep 07, 2016 40.40 40.53 40.19 40.40 22,912,740 -0.00(-0.00%)
Sep 06, 2016 39.92 40.54 39.77 40.40 39,790,240 +0.56(+1.40%)
Sep 02, 2016 39.76 39.84 39.84 39.84 26,948,000 +0.27(+0.69%)
Sep 01, 2016 39.60 39.64 39.32 39.57 26,067,800 +0.08(+0.20%)
Aug 31, 2016 39.48 39.58 39.36 39.49 21,422,680 -0.10(-0.26%)
Aug 30, 2016 39.64 39.90 39.47 39.60 23,345,460 -0.20(-0.49%)
Aug 29, 2016 39.65 39.93 39.52 39.79 15,463,900 +0.13(+0.33%)
Aug 26, 2016 39.62 39.97 39.47 39.66 24,977,620 +0.10(+0.24%)
Aug 25, 2016 39.60 39.74 39.36 39.56 24,052,580 -0.12(-0.29%)
Aug 24, 2016 39.84 39.92 39.54 39.68 25,688,740 -0.15(-0.38%)
Aug 23, 2016 40.02 40.05 39.80 39.83 18,345,720 -0.02(-0.05%)
Aug 22, 2016 39.93 39.97 39.72 39.85 17,065,700 -0.14(-0.34%)
Aug 19, 2016 39.99 40.06 39.84 39.98 22,415,260 -0.16(-0.39%)
Aug 18, 2016 40.27 40.40 40.08 40.14 17,303,200 -0.13(-0.33%)
Aug 17, 2016 40.00 40.28 39.81 40.27 21,321,200 +0.21(+0.53%)
Aug 16, 2016 40.17 40.21 39.85 40.06 21,157,840 -0.24(-0.59%)
Aug 15, 2016 40.36 40.57 40.20 40.30 18,601,480 -0.05(-0.14%)
Aug 12, 2016 40.25 40.36 40.18 40.35 17,945,660 -0.06(-0.14%)
Aug 11, 2016 40.52 40.69 40.30 40.41 25,641,880 -0.01(-0.04%)
Aug 10, 2016 40.35 40.54 40.32 40.42 18,364,440 +0.05(+0.13%)
Aug 09, 2016 40.22 40.67 40.20 40.37 32,150,700 +0.11(+0.28%)
Aug 08, 2016 40.30 40.38 40.08 40.26 24,429,300 -0.09(-0.21%)
Aug 05, 2016 40.01 40.36 39.89 40.35 36,145,420 +0.48(+1.21%)
Aug 04, 2016 39.91 40.01 39.70 39.86 21,520,620 -0.08(-0.21%)
Aug 03, 2016 39.82 39.98 39.65 39.95 29,216,880 -0.06(-0.15%)
Aug 02, 2016 39.87 40.12 39.73 40.01 39,921,080 -0.04(-0.10%)
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.