Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-A (NQ: GOOGL )

2,446.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.