Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-A (NQ: GOOGL )

154.40 -0.46 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 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 (%)
Oct 31, 2022 95.42 96.03 93.98 94.51 31,691,484 -1.78(-1.85%)
Oct 28, 2022 92.27 96.55 92.13 96.29 43,697,556 +4.07(+4.41%)
Oct 27, 2022 94.52 95.43 91.80 92.22 60,683,416 -2.71(-2.85%)
Oct 26, 2022 96.43 98.31 94.69 94.93 88,207,000 -9.55(-9.14%)
Oct 25, 2022 102.90 104.82 102.72 104.48 40,478,224 +1.96(+1.91%)
Oct 24, 2022 101.80 102.75 99.98 102.52 27,182,286 +1.39(+1.37%)
Oct 21, 2022 97.85 101.28 97.72 101.13 32,932,814 +1.16(+1.16%)
Oct 20, 2022 100.00 102.32 99.39 99.97 25,287,620 +0.34(+0.34%)
Oct 19, 2022 100.01 101.02 98.92 99.63 23,796,494 -1.14(-1.13%)
Oct 18, 2022 103.13 103.47 99.97 100.77 24,041,478 +0.80(+0.80%)
Oct 17, 2022 98.86 100.93 98.83 99.97 28,393,698 +3.41(+3.53%)
Oct 14, 2022 99.99 100.69 96.37 96.56 25,410,940 -2.50(-2.52%)
Oct 13, 2022 95.15 99.78 94.38 99.06 34,582,332 +1.50(+1.54%)
Oct 12, 2022 97.30 98.75 96.73 97.56 21,946,424 +0.38(+0.39%)
Oct 11, 2022 97.43 99.25 96.31 97.18 26,492,432 -0.68(-0.69%)
Oct 10, 2022 99.00 99.09 97.01 97.86 18,216,432 -0.82(-0.83%)
Oct 07, 2022 99.85 100.53 98.30 98.68 27,538,666 -2.74(-2.70%)
Oct 06, 2022 100.68 102.92 100.59 101.42 22,311,426 -0.01(-0.01%)
Oct 05, 2022 99.82 101.93 98.80 101.43 22,153,376 -0.21(-0.21%)
Oct 04, 2022 100.44 101.84 100.38 101.64 28,841,080 +3.00(+3.04%)
Oct 03, 2022 96.76 99.29 96.52 98.64 27,964,280 +2.99(+3.13%)
Sep 30, 2022 97.05 98.90 95.56 95.65 32,941,494 -1.77(-1.82%)
Sep 29, 2022 98.64 98.64 95.96 97.42 31,031,220 -2.63(-2.63%)
Sep 28, 2022 97.65 100.70 97.11 100.05 32,454,332 +2.55(+2.62%)
Sep 27, 2022 99.43 100.00 96.87 97.50 30,051,744 -0.67(-0.68%)
Sep 26, 2022 98.10 99.88 97.80 98.17 27,054,730 -0.57(-0.58%)
Sep 23, 2022 99.63 99.66 97.47 98.74 31,625,444 -1.40(-1.40%)
Sep 22, 2022 98.82 101.24 98.79 100.14 34,288,368 +0.86(+0.87%)
Sep 21, 2022 101.67 102.88 99.27 99.28 31,443,968 -1.86(-1.84%)
Sep 20, 2022 102.08 102.37 100.52 101.14 26,506,004 -1.93(-1.87%)
Sep 19, 2022 101.75 103.33 101.55 103.07 23,017,458 +0.27(+0.26%)
Sep 16, 2022 102.07 103.13 100.94 102.80 42,797,456 -0.11(-0.11%)
Sep 15, 2022 104.03 105.27 102.35 102.91 34,156,700 -2.09(-1.99%)
Sep 14, 2022 104.57 105.28 103.66 105.00 26,574,054 +0.68(+0.65%)
Sep 13, 2022 107.80 108.30 104.09 104.32 38,152,780 -6.54(-5.90%)
Sep 12, 2022 110.99 111.62 109.93 110.86 22,951,448 +0.21(+0.19%)
Sep 09, 2022 109.07 110.99 109.02 110.65 23,233,778 +2.27(+2.09%)
Sep 08, 2022 108.04 109.60 107.16 108.38 24,233,236 -1.07(-0.98%)
Sep 07, 2022 107.06 109.98 106.90 109.45 23,147,286 +2.64(+2.47%)
Sep 06, 2022 107.30 108.03 105.78 106.81 25,057,712 -1.04(-0.96%)
Sep 02, 2022 110.59 110.74 107.26 107.85 24,203,322 -1.91(-1.74%)
Sep 01, 2022 108.28 110.44 107.36 109.76 28,345,860 +1.54(+1.42%)
Aug 31, 2022 110.65 110.85 108.13 108.22 28,605,616 -0.72(-0.66%)
Aug 30, 2022 110.17 110.50 107.80 108.94 27,509,996 -0.48(-0.44%)
Aug 29, 2022 109.99 110.95 108.80 109.42 21,227,480 -0.92(-0.83%)
Aug 26, 2022 114.72 115.12 110.19 110.34 37,245,920 -6.31(-5.41%)
Aug 25, 2022 114.24 116.72 114.11 116.65 16,952,014 +2.96(+2.60%)
Aug 24, 2022 113.50 114.78 112.87 113.69 17,725,292 -0.17(-0.15%)
Aug 23, 2022 113.47 115.01 113.43 113.86 15,865,856 -0.44(-0.38%)
Aug 22, 2022 115.20 115.63 113.85 114.30 21,451,226 -2.91(-2.48%)
Aug 19, 2022 119.06 119.15 116.76 117.21 21,809,910 -2.96(-2.46%)
Aug 18, 2022 119.43 120.82 118.72 120.17 17,982,140 +0.62(+0.52%)
Aug 17, 2022 120.12 121.29 119.38 119.55 22,835,668 -2.15(-1.77%)
Aug 16, 2022 121.52 122.43 120.64 121.70 19,039,830 -0.38(-0.31%)
Aug 15, 2022 121.13 122.30 120.61 122.08 19,487,452 +0.40(+0.33%)
Aug 12, 2022 120.26 121.68 119.46 121.68 19,096,504 +2.78(+2.34%)
Aug 11, 2022 121.28 121.49 118.56 118.90 24,284,280 -0.80(-0.67%)
Aug 10, 2022 118.78 120.92 118.41 119.70 31,058,108 +3.07(+2.63%)
Aug 09, 2022 117.14 117.32 115.71 116.63 19,071,092 -0.67(-0.57%)
Aug 08, 2022 118.39 120.15 116.88 117.30 19,151,468 -0.17(-0.14%)
Aug 05, 2022 116.23 118.11 116.00 117.47 19,159,734 -0.72(-0.61%)
Aug 04, 2022 117.48 118.78 116.89 118.19 21,582,936 +0.11(+0.09%)
Aug 03, 2022 115.71 118.62 115.48 118.08 28,548,268 +2.95(+2.56%)
Aug 02, 2022 114.00 116.35 113.72 115.13 20,226,076 +0.27(+0.24%)
Aug 01, 2022 115.30 116.72 114.35 114.86 26,019,554 -1.46(-1.26%)
Jul 29, 2022 113.08 116.70 113.06 116.32 37,257,036 +2.10(+1.84%)
Jul 28, 2022 112.37 114.34 111.46 114.22 32,785,608 +1.16(+1.03%)
Jul 27, 2022 109.26 113.91 108.01 113.06 59,853,440 +8.04(+7.66%)
Jul 26, 2022 106.60 107.20 104.07 105.02 47,817,552 -2.49(-2.32%)
Jul 25, 2022 108.41 109.87 106.30 107.51 34,674,240 -0.39(-0.36%)
Jul 22, 2022 111.00 112.34 106.50 107.90 48,902,340 -6.44(-5.63%)
Jul 21, 2022 114.28 114.55 111.11 114.34 32,595,176 +0.44(+0.39%)
Jul 20, 2022 113.17 115.40 112.48 113.90 35,584,952 +0.09(+0.08%)
Jul 19, 2022 110.85 114.02 109.56 113.81 36,483,264 +4.78(+4.38%)
Jul 18, 2022 112.64 113.68 108.37 109.03 43,135,584 -2.75(-2.46%)
Jul 15, 2022 112.00 113.14 110.90 111.78 46,789,140 +1.41(+1.28%)
Jul 14, 2022 110.21 111.09 108.37 110.37 36,984,100 -0.96(-0.86%)
Jul 13, 2022 111.70 114.20 111.20 111.33 43,661,020 -2.70(-2.36%)
Jul 12, 2022 116.22 116.97 113.69 114.02 29,894,660 -1.66(-1.43%)
Jul 11, 2022 118.00 118.00 115.33 115.68 31,223,100 -3.68(-3.08%)
Jul 08, 2022 117.25 119.69 116.90 119.35 38,335,940 +0.57(+0.48%)
Jul 07, 2022 115.08 119.19 114.83 118.78 40,988,300 +4.21(+3.68%)
Jul 06, 2022 113.30 115.59 111.48 114.57 37,413,220 +1.31(+1.16%)
Jul 05, 2022 107.10 113.38 105.73 113.26 39,369,040 +4.53(+4.16%)
Jul 01, 2022 107.93 109.25 106.73 108.74 35,518,820 -0.22(-0.21%)
Jun 30, 2022 110.00 110.89 106.75 108.96 43,168,060 -2.74(-2.45%)
Jun 29, 2022 111.55 113.16 110.87 111.70 24,709,180 -0.31(-0.27%)
Jun 28, 2022 115.80 117.31 111.85 112.01 35,862,740 -3.83(-3.30%)
Jun 27, 2022 118.27 118.58 115.18 115.83 36,407,440 -2.14(-1.82%)
Jun 24, 2022 113.00 118.08 112.95 117.97 41,164,180 +5.73(+5.11%)
Jun 23, 2022 112.23 112.74 110.50 112.24 28,374,140 +0.75(+0.68%)
Jun 22, 2022 110.56 113.35 110.38 111.49 30,702,060 -0.06(-0.05%)
Jun 21, 2022 108.93 112.49 108.60 111.54 47,420,340 +4.40(+4.11%)
Jun 17, 2022 106.03 108.70 105.05 107.14 51,376,840 +1.11(+1.05%)
Jun 16, 2022 107.22 108.65 105.14 106.03 56,058,200 -3.73(-3.40%)
Jun 15, 2022 108.55 111.42 107.67 109.77 39,656,160 +3.05(+2.86%)
Jun 14, 2022 106.53 107.92 105.80 106.72 33,667,500 +0.32(+0.30%)
Jun 13, 2022 106.79 108.79 106.12 106.39 47,207,960 -4.77(-4.29%)
Jun 10, 2022 112.44 113.28 110.37 111.16 41,481,840 -3.67(-3.20%)
Jun 09, 2022 116.33 118.30 114.78 114.84 25,762,760 -2.36(-2.01%)
Jun 08, 2022 116.76 118.57 116.60 117.19 26,106,820 +0.05(+0.04%)
Jun 07, 2022 115.48 117.69 115.05 117.15 31,570,320 +0.33(+0.28%)
Jun 06, 2022 116.70 119.35 116.16 116.82 33,522,480 +2.28(+1.99%)
Jun 03, 2022 116.06 116.32 113.52 114.54 26,135,540 -3.08(-2.62%)
Jun 02, 2022 114.00 117.90 112.95 117.62 37,942,560 +3.73(+3.28%)
Jun 01, 2022 114.86 117.10 113.25 113.89 36,579,980 +0.13(+0.11%)
May 31, 2022 112.75 115.73 112.08 113.76 49,987,280 +1.45(+1.29%)
May 27, 2022 109.48 112.32 109.14 112.32 37,914,120 +4.52(+4.20%)
May 26, 2022 105.68 108.65 105.22 107.79 38,675,060 +1.99(+1.88%)
May 25, 2022 104.98 106.50 103.86 105.81 40,238,380 -0.16(-0.16%)
May 24, 2022 105.77 106.46 101.89 105.97 76,748,896 -5.52(-4.95%)
May 23, 2022 109.59 112.15 108.74 111.49 37,083,800 +2.58(+2.37%)
May 20, 2022 111.95 112.18 105.80 108.91 48,725,080 -1.48(-1.34%)
May 19, 2022 111.43 113.01 110.00 110.38 34,128,660 -1.52(-1.35%)
May 18, 2022 115.00 115.40 111.56 111.90 35,069,040 -4.57(-3.93%)
May 17, 2022 116.84 116.90 114.87 116.47 23,076,040 +2.03(+1.77%)
May 16, 2022 114.96 116.17 113.89 114.44 25,972,880 -1.61(-1.38%)
May 13, 2022 114.53 117.88 113.61 116.05 35,038,480 +3.21(+2.84%)
May 12, 2022 111.38 114.30 109.83 112.84 53,796,800 -0.76(-0.67%)
May 11, 2022 113.24 116.36 113.24 113.60 37,482,260 -0.79(-0.69%)
May 10, 2022 115.51 116.25 112.90 114.39 39,876,160 +1.88(+1.67%)
May 09, 2022 113.25 115.08 112.00 112.51 40,904,360 -3.23(-2.79%)
May 06, 2022 115.19 117.57 114.02 115.75 39,725,080 -0.76(-0.65%)
May 05, 2022 120.20 121.04 115.01 116.51 45,820,760 -5.75(-4.71%)
May 04, 2022 117.03 122.86 115.12 122.26 50,088,820 +4.93(+4.20%)
May 03, 2022 116.43 118.44 116.03 117.33 25,166,200 +0.75(+0.64%)
May 02, 2022 113.41 116.75 112.60 116.58 35,513,480 +2.47(+2.17%)
Apr 29, 2022 116.73 117.92 113.81 114.11 42,796,460 -4.41(-3.72%)
Apr 28, 2022 116.42 119.65 114.11 118.52 48,864,020 +4.23(+3.70%)
Apr 27, 2022 114.47 117.24 112.74 114.29 91,776,216 -4.36(-3.67%)
Apr 26, 2022 122.29 122.51 118.51 118.65 72,920,160 -4.42(-3.59%)
Apr 25, 2022 119.10 123.28 118.51 123.07 46,110,460 +3.44(+2.87%)
Apr 22, 2022 125.00 125.40 118.92 119.64 57,135,060 -5.18(-4.15%)
Apr 21, 2022 129.25 130.10 124.53 124.81 36,406,900 -3.22(-2.52%)
Apr 20, 2022 130.89 131.40 127.50 128.04 31,670,220 -1.97(-1.51%)
Apr 19, 2022 127.69 130.33 127.00 130.01 26,502,400 +2.33(+1.83%)
Apr 18, 2022 127.00 128.21 126.18 127.68 20,772,280 +0.95(+0.75%)
Apr 14, 2022 130.48 130.48 126.60 126.73 31,598,220 -3.16(-2.44%)
Apr 13, 2022 128.00 130.33 127.74 129.89 27,875,960 +2.18(+1.71%)
Apr 12, 2022 131.60 131.60 126.79 127.72 32,698,520 -1.11(-0.86%)
Apr 11, 2022 131.82 132.09 128.67 128.82 36,833,080 -4.46(-3.35%)
Apr 08, 2022 135.58 135.67 132.97 133.29 25,142,840 -2.60(-1.91%)
Apr 07, 2022 136.01 137.16 134.23 135.89 26,217,480 -0.66(-0.48%)
Apr 06, 2022 138.75 139.36 135.52 136.55 32,437,160 -4.04(-2.88%)
Apr 05, 2022 142.87 142.99 140.38 140.59 21,424,160 -2.38(-1.66%)
Apr 04, 2022 140.36 143.71 140.31 142.97 25,972,960 +2.82(+2.01%)
Apr 01, 2022 139.50 140.47 138.31 140.15 25,941,440 +1.08(+0.78%)
Mar 31, 2022 142.05 142.11 139.03 139.07 37,610,120 -2.87(-2.02%)
Mar 30, 2022 142.46 142.72 141.60 141.94 19,878,460 -0.57(-0.40%)
Mar 29, 2022 142.65 143.79 142.04 142.51 34,307,120 +1.05(+0.74%)
Mar 28, 2022 140.90 142.00 139.81 141.46 35,035,760 -0.22(-0.15%)
Mar 25, 2022 141.92 142.03 139.74 141.67 24,143,200 +0.10(+0.07%)
Mar 24, 2022 139.20 141.62 137.75 141.57 26,431,620 +3.30(+2.38%)
Mar 23, 2022 138.70 139.59 137.84 138.28 25,120,580 -1.59(-1.14%)
Mar 22, 2022 136.10 141.05 136.10 139.87 35,538,740 +3.77(+2.77%)
Mar 21, 2022 136.16 137.05 134.09 136.10 26,961,300 -0.02(-0.02%)
Mar 18, 2022 133.42 136.24 132.26 136.13 44,566,900 +2.29(+1.71%)
Mar 17, 2022 133.15 134.08 132.19 133.84 28,250,000 +0.56(+0.42%)
Mar 16, 2022 130.73 133.33 128.73 133.28 35,678,020 +4.08(+3.16%)
Mar 15, 2022 126.98 129.85 125.72 129.20 30,905,200 +3.25(+2.58%)
Mar 14, 2022 130.25 130.41 125.28 125.95 38,942,060 -3.92(-3.02%)
Mar 11, 2022 133.49 133.80 129.63 129.87 31,526,440 -2.56(-1.93%)
Mar 10, 2022 131.27 133.27 130.91 132.43 27,076,260 -0.99(-0.74%)
Mar 09, 2022 131.25 133.74 129.90 133.42 36,974,600 +6.31(+4.97%)
Mar 08, 2022 126.25 131.25 125.67 127.11 40,344,900 +0.73(+0.57%)
Mar 07, 2022 131.49 131.74 126.30 126.38 45,029,640 -5.53(-4.19%)
Mar 04, 2022 132.93 133.85 130.34 131.91 30,450,640 -1.99(-1.49%)
Mar 03, 2022 136.01 136.44 133.03 133.90 24,888,100 -0.67(-0.50%)
Mar 02, 2022 134.63 135.26 133.07 134.57 23,491,380 +0.51(+0.38%)
Mar 01, 2022 134.88 136.26 133.22 134.06 26,638,580 -0.99(-0.74%)
Feb 28, 2022 133.05 135.75 132.59 135.06 38,789,120 +0.60(+0.44%)
Feb 25, 2022 133.55 135.27 133.06 134.46 36,405,980 +1.77(+1.33%)
Feb 24, 2022 124.95 133.00 124.95 132.69 54,479,700 +5.10(+4.00%)
Feb 23, 2022 131.65 132.05 127.53 127.59 32,685,660 -2.23(-1.71%)
Feb 22, 2022 129.84 132.18 128.22 129.81 44,937,700 -0.59(-0.45%)
Feb 18, 2022 130.40 0 -2.14(-1.61%)
Feb 17, 2022 136.24 137.11 132.48 132.54 38,852,460 -5.20(-3.77%)
Feb 16, 2022 136.65 138.09 134.92 137.74 24,940,060 +1.13(+0.83%)
Feb 15, 2022 137.57 138.11 135.82 136.61 26,679,400 +1.08(+0.80%)
Feb 14, 2022 133.26 136.30 133.26 135.53 34,278,760 +0.53(+0.39%)
Feb 11, 2022 138.60 139.16 133.40 135.00 39,958,420 -3.62(-2.61%)
Feb 10, 2022 139.70 141.48 137.96 138.62 39,262,460 -2.97(-2.10%)
Feb 09, 2022 140.96 142.52 140.19 141.59 40,108,560 +2.21(+1.59%)
Feb 08, 2022 139.03 140.00 137.01 139.38 54,219,880 +0.18(+0.13%)
Feb 07, 2022 144.25 144.25 138.90 139.20 54,870,520 -4.09(-2.86%)
Feb 04, 2022 143.44 144.88 140.51 143.29 57,998,540 +0.20(+0.14%)
Feb 03, 2022 145.71 142.66 143.09 71,381,720 -4.91(-3.32%)
Feb 02, 2022 151.25 151.55 145.52 148.00 122,795,016 +10.36(+7.52%)
Feb 01, 2022 137.59 137.79 134.37 137.64 67,406,480 +4.29(+3.22%)
Jan 28, 2022 129.66 133.36 128.49 133.35 34,394,160 +4.35(+3.37%)
Jan 27, 2022 131.30 132.65 128.93 129.00 31,955,800 -0.23(-0.18%)
Jan 26, 2022 131.12 133.00 127.14 129.23 49,059,060 +2.30(+1.81%)
Jan 25, 2022 128.74 129.17 126.50 126.94 46,819,620 -3.87(-2.96%)
Jan 24, 2022 125.98 131.20 124.50 130.80 76,624,096 +0.45(+0.35%)
Jan 21, 2022 132.59 134.87 130.09 130.35 55,892,980 -2.95(-2.22%)
Jan 20, 2022 136.25 137.63 132.97 133.31 29,804,060 -1.81(-1.34%)
Jan 19, 2022 136.52 137.96 135.02 135.12 29,357,520 -0.88(-0.65%)
Jan 18, 2022 136.18 137.13 135.44 136.00 34,874,800 -3.48(-2.50%)
Jan 14, 2022 139.48 0 +0.89(+0.65%)
Jan 13, 2022 141.54 142.85 138.41 138.59 31,389,600 -2.84(-2.01%)
Jan 12, 2022 141.15 142.61 140.69 141.43 26,113,320 +1.70(+1.21%)
Jan 11, 2022 138.01 140.22 136.69 139.74 28,723,360 +1.07(+0.77%)
Jan 10, 2022 135.08 138.82 133.16 138.67 44,380,820 +1.65(+1.21%)
Jan 07, 2022 138.15 138.45 135.77 137.02 29,762,420 -0.73(-0.53%)
Jan 06, 2022 137.00 139.94 136.56 137.75 37,294,220 -0.03(-0.02%)
Jan 05, 2022 144.42 144.50 137.69 137.78 54,559,060 -6.62(-4.59%)
Jan 04, 2022 145.40 146.49 143.72 144.40 28,390,840 -0.59(-0.41%)
Jan 03, 2022 145.06 145.85 143.71 144.99 28,646,640 +0.14(+0.10%)
Dec 31, 2021 146.05 146.70 144.85 144.85 18,135,180 -1.35(-0.92%)
Dec 30, 2021 146.69 147.30 145.99 146.20 15,659,000 -0.45(-0.31%)
Dec 29, 2021 146.65 147.42 145.65 146.66 17,780,780 -0.03(-0.02%)
Dec 28, 2021 148.24 148.30 146.05 146.69 18,551,460 -1.22(-0.82%)
Dec 27, 2021 147.26 148.34 147.17 147.91 15,976,560 +0.99(+0.67%)
Dec 23, 2021 146.50 148.24 146.45 146.92 26,383,540 +0.50(+0.34%)
Dec 22, 2021 143.07 146.50 143.07 146.41 26,306,320 +2.94(+2.05%)
Dec 21, 2021 143.47 143.87 140.50 143.47 29,042,960 +1.87(+1.32%)
Dec 20, 2021 140.00 141.78 139.32 141.61 27,158,080 -0.12(-0.08%)
Dec 17, 2021 142.50 143.84 141.30 141.72 51,291,340 -2.72(-1.88%)
Dec 16, 2021 147.17 147.68 143.61 144.44 33,635,100 -2.00(-1.36%)
Dec 15, 2021 143.41 146.72 141.68 146.44 36,337,760 +2.53(+1.76%)
Dec 14, 2021 143.91 144.48 141.22 143.91 38,140,760 -1.92(-1.32%)
Dec 13, 2021 147.78 147.97 145.52 145.83 26,795,780 -2.18(-1.47%)
Dec 10, 2021 148.70 148.98 146.70 148.00 24,462,760 +0.36(+0.25%)
Dec 09, 2021 147.59 149.10 147.12 147.64 23,263,000 -0.55(-0.37%)
Dec 08, 2021 147.60 148.39 146.41 148.19 24,253,660 +0.92(+0.62%)
Dec 07, 2021 145.60 147.53 145.23 147.27 32,219,860 +4.12(+2.87%)
Dec 06, 2021 143.04 143.85 140.15 143.16 30,601,400 +1.15(+0.81%)
Dec 03, 2021 143.68 144.40 140.30 142.00 41,230,160 -0.96(-0.67%)
Dec 02, 2021 141.25 143.84 140.22 142.97 29,216,520 +1.92(+1.36%)
Dec 01, 2021 144.00 145.95 140.91 141.05 34,020,680 -0.85(-0.60%)
Nov 30, 2021 145.01 146.00 141.60 141.90 42,018,940 -3.63(-2.50%)
Nov 29, 2021 144.00 146.30 144.00 145.53 32,580,700 +3.35(+2.35%)
Nov 26, 2021 144.35 144.56 141.84 142.18 30,469,240 -3.82(-2.62%)
Nov 24, 2021 145.47 146.25 144.37 146.00 18,040,140 +0.22(+0.15%)
Nov 23, 2021 146.15 146.66 144.12 145.78 27,218,900 -0.52(-0.36%)
Nov 22, 2021 149.33 149.83 146.15 146.30 30,602,940 -2.62(-1.76%)
Nov 19, 2021 149.98 150.97 148.90 148.93 33,699,380 -0.91(-0.61%)
Nov 18, 2021 148.24 150.16 149.59 149.84 35,617,080 +1.79(+1.21%)
Nov 17, 2021 148.03 148.56 147.24 148.05 19,577,140 +0.17(+0.12%)
Nov 16, 2021 148.15 148.76 147.31 147.88 18,864,040 -0.58(-0.39%)
Nov 15, 2021 148.90 149.55 147.57 148.45 23,461,060 -0.23(-0.15%)
Nov 12, 2021 146.62 148.85 145.41 148.68 22,360,000 +2.91(+2.00%)
Nov 11, 2021 146.49 147.54 145.60 145.77 16,507,400 -1.48(-1.01%)
Nov 10, 2021 147.50 147.25 29,926,540 -1.67(-1.12%)
Nov 09, 2021 149.23 149.84 147.25 148.92 19,514,980 -0.11(-0.08%)
Nov 08, 2021 149.82 150.62 148.43 149.03 23,040,080 +0.18(+0.12%)
Nov 05, 2021 149.17 150.33 148.20 148.85 38,354,740 +0.58(+0.39%)
Nov 04, 2021 147.12 149.73 146.31 148.27 38,404,060 +1.67(+1.14%)
Nov 03, 2021 145.90 146.67 144.59 146.60 27,480,600 +1.17(+0.80%)
Nov 02, 2021 144.58 146.61 144.34 145.43 33,471,380 +1.93(+1.35%)
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.