Alphabet-A (NQ: GOOGL )

1,579.74 USD -53.24 (-3.26%)
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 1615 1634 1612 1633 1,527,400 +26.32(+1.64%)
Oct 22, 2020 1585 1613 1577 1607 1,525,716 +20.67(+1.30%)
Oct 21, 2020 1570 1615 1567 1586 3,015,172 +34.91(+2.25%)
Oct 20, 2020 1523 1574 1520 1551 2,085,061 +21.13(+1.38%)
Oct 19, 2020 1576 1584 1523 1530 1,486,239 -37.75(-2.41%)
Oct 16, 2020 1562 1578 1558 1568 1,710,300 +12.23(+0.79%)
Oct 15, 2020 1544 1571 1541 1555 1,560,663 -7.97(-0.51%)
Oct 14, 2020 1575 1584 1546 1563 1,659,121 -3.63(-0.23%)
Oct 13, 2020 1577 1585 1559 1567 1,953,382 +2.48(+0.16%)
Oct 12, 2020 1538 1588 1529 1565 2,766,824 +54.14(+3.58%)
Oct 09, 2020 1493 1512 1487 1510 1,648,300 +27.02(+1.82%)
Oct 08, 2020 1465 1488 1465 1483 1,303,613 +24.29(+1.66%)
Oct 07, 2020 1459 1469 1433 1459 1,804,427 +8.12(+0.56%)
Oct 06, 2020 1476 1485 1445 1451 1,304,082 -31.81(-2.15%)
Oct 05, 2020 1463 1485 1460 1483 1,079,728 +27.23(+1.87%)
Oct 02, 2020 1460 1479 1447 1456 1,561,100 -32.30(-2.17%)
Oct 01, 2020 1484 1495 1477 1488 1,643,849 +22.30(+1.52%)
Sep 30, 2020 1461 1486 1456 1466 2,045,893 -0.42(-0.03%)
Sep 29, 2020 1464 1472 1454 1466 1,590,995 +7.36(+0.50%)
Sep 28, 2020 1472 1473 1446 1459 1,538,454 +19.60(+1.36%)
Sep 25, 2020 1425 1446 1408 1439 1,516,600 +16.20(+1.14%)
Sep 24, 2020 1403 1438 1402 1423 1,727,415 +13.47(+0.96%)
Sep 23, 2020 1452 1453 1403 1409 1,885,449 -50.43(-3.45%)
Sep 22, 2020 1450 1464 1429 1460 1,696,411 +29.68(+2.08%)
Sep 21, 2020 1432 1440 1403 1430 2,844,353 -20.95(-1.44%)
Sep 18, 2020 1488 1495 1432 1451 3,152,700 -35.95(-2.42%)
Sep 17, 2020 1486 1499 1462 1487 2,000,098 -25.05(-1.66%)
Sep 16, 2020 1542 1554 1512 1512 1,106,526 -23.03(-1.50%)
Sep 15, 2020 1528 1551 1522 1535 1,149,478 +26.29(+1.74%)
Sep 14, 2020 1532 1557 1505 1509 2,132,390 -6.93(-0.46%)
Sep 11, 2020 1528 1539 1493 1516 1,535,300 -10.29(-0.67%)
Sep 10, 2020 1550 1574 1520 1526 1,650,821 -21.18(-1.37%)
Sep 09, 2020 1549 1559 1525 1547 1,961,367 +23.63(+1.55%)
Sep 08, 2020 1518 1556 1516 1524 2,700,926 -57.61(-3.64%)
Sep 04, 2020 1609 1635 1538 1581 2,792,500 -48.30(-2.96%)
Sep 03, 2020 1700 1700 1608 1630 3,184,159 -87.88(-5.12%)
Sep 02, 2020 1668 1726 1660 1717 2,474,380 +62.31(+3.76%)
Sep 01, 2020 1632 1659 1630 1655 1,133,227 +25.55(+1.57%)
Aug 31, 2020 1644 1644 1625 1630 1,320,540 -9.90(-0.60%)
Aug 28, 2020 1629 1641 1626 1639 1,121,100 +10.91(+0.67%)
Aug 27, 2020 1647 1648 1619 1629 1,567,176 -15.61(-0.95%)
Aug 26, 2020 1606 1653 1601 1644 2,608,412 +38.28(+2.38%)
Aug 25, 2020 1580 1609 1578 1606 1,257,047 +20.70(+1.31%)
Aug 24, 2020 1592 1609 1575 1585 1,281,453 +9.58(+0.61%)
Aug 21, 2020 1572 1592 1562 1576 1,742,200 -0.68(-0.04%)
Aug 20, 2020 1540 1580 1534 1576 1,318,105 +31.64(+2.05%)
Aug 19, 2020 1552 1569 1540 1545 1,523,024 -11.17(-0.72%)
Aug 18, 2020 1526 1557 1522 1556 1,418,502 +39.54(+2.61%)
Aug 17, 2020 1516 1524 1505 1516 999,618 +11.61(+0.77%)
Aug 14, 2020 1514 1520 1499 1505 1,097,000 -12.02(-0.79%)
Aug 13, 2020 1508 1537 1508 1517 1,119,447 +9.41(+0.62%)
Aug 12, 2020 1487 1512 1485 1507 1,125,672 +26.70(+1.80%)
Aug 11, 2020 1494 1510 1478 1481 1,554,117 -16.28(-1.09%)
Aug 10, 2020 1491 1507 1477 1497 1,027,027 -1.55(-0.10%)
Aug 07, 2020 1509 1520 1486 1498 1,386,200 -6.58(-0.44%)
Aug 06, 2020 1476 1506 1472 1505 1,665,034 +25.86(+1.75%)
Aug 05, 2020 1477 1490 1471 1479 1,457,411 +5.79(+0.39%)
Aug 04, 2020 1487 1493 1464 1473 1,859,676 -9.46(-0.64%)
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.