Alphabet-A (NQ: GOOGL )

2,751.33 USD -86.39 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2783 2721 2751 2,528,697 -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 1,217,860 +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 1,900,578 -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 1,047,232 +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%)
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.