Skip to main content

Alphabet-A (NQ: GOOGL )

150.47 -0.40 (-0.27%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 120.17 121.08 119.69 119.70 29,543,568 +0.60(+0.50%)
Jun 29, 2023 119.24 120.06 118.30 119.10 24,085,976 -1.09(-0.91%)
Jun 28, 2023 117.09 120.39 116.85 120.19 27,080,376 +1.86(+1.57%)
Jun 27, 2023 117.08 119.08 116.10 118.33 39,520,376 -0.01(-0.01%)
Jun 26, 2023 120.76 122.00 118.27 118.34 33,860,048 -4.00(-3.27%)
Jun 23, 2023 121.38 122.79 121.06 122.34 35,807,080 -0.81(-0.66%)
Jun 22, 2023 120.00 123.24 118.83 123.15 26,937,878 +2.60(+2.16%)
Jun 21, 2023 122.40 122.66 120.10 120.55 30,295,462 -2.55(-2.07%)
Jun 20, 2023 122.93 124.57 122.14 123.10 26,089,340 -0.43(-0.35%)
Jun 16, 2023 125.93 126.11 123.28 123.53 45,565,608 -1.58(-1.26%)
Jun 15, 2023 123.14 125.46 125.11 35,241,512 +17.34(+16.09%)
May 08, 2023 105.18 107.96 105.16 107.77 26,490,164 +2.20(+2.08%)
May 05, 2023 104.82 105.88 104.11 105.57 26,639,256 +0.88(+0.84%)
May 04, 2023 105.49 105.60 103.97 104.69 23,399,888 -0.72(-0.68%)
May 03, 2023 105.53 107.49 104.96 105.41 21,776,056 +0.09(+0.09%)
May 02, 2023 107.14 107.20 103.71 105.32 30,985,922 -1.88(-1.75%)
May 01, 2023 106.84 107.99 106.82 107.20 26,673,572 -0.14(-0.13%)
Apr 28, 2023 107.04 107.35 105.09 107.34 36,174,972 -0.25(-0.23%)
Apr 27, 2023 104.45 108.37 103.54 107.59 50,064,784 +3.88(+3.74%)
Apr 26, 2023 104.92 106.35 102.63 103.71 54,092,364 -0.14(-0.13%)
Apr 25, 2023 105.82 106.69 103.84 103.85 46,411,296 -2.12(-2.00%)
Apr 24, 2023 105.49 106.63 104.70 105.97 23,518,368 +0.56(+0.53%)
Apr 21, 2023 105.47 106.00 104.78 105.41 25,800,144 +0.12(+0.11%)
Apr 20, 2023 103.91 106.25 103.87 105.29 27,808,548 +1.11(+1.07%)
Apr 19, 2023 103.58 104.98 103.07 104.18 20,882,668 -0.32(-0.31%)
Apr 18, 2023 106.49 106.54 104.07 104.50 26,582,000 -1.47(-1.39%)
Apr 17, 2023 104.66 106.16 104.52 105.97 37,529,900 -2.90(-2.66%)
Apr 14, 2023 106.89 108.94 106.84 108.87 26,578,004 +1.44(+1.34%)
Apr 13, 2023 105.84 107.49 105.84 107.43 24,835,892 +2.79(+2.67%)
Apr 12, 2023 106.58 106.75 104.34 104.64 24,350,780 -0.71(-0.67%)
Apr 11, 2023 106.55 106.73 104.68 105.35 26,290,404 -1.09(-1.02%)
Apr 10, 2023 106.98 107.59 105.12 106.44 27,059,388 -1.98(-1.83%)
Apr 06, 2023 105.26 109.17 104.33 108.42 48,761,844 +4.00(+3.83%)
Apr 05, 2023 105.78 106.10 103.66 104.42 28,279,552 -0.30(-0.29%)
Apr 04, 2023 104.33 105.56 104.04 104.72 24,402,476 +0.36(+0.34%)
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.