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 (%)
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 1,322,122 -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 2358 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 1,121,002 +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 2,240,628 -36.25(-1.55%)
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.