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

Alphabet-A (NQ: GOOGL )

175.04 +0.58 (+0.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 10, 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 (%)
Apr 29, 2016 35.17 35.56 35.17 35.35 58,344,848 +0.14(+0.40%)
Apr 28, 2016 36.12 36.42 35.12 35.21 62,651,364 -0.82(-2.27%)
Apr 27, 2016 36.22 36.32 35.41 36.03 66,329,140 -0.20(-0.54%)
Apr 26, 2016 37.18 37.24 35.97 36.23 55,896,620 -0.84(-2.27%)
Apr 25, 2016 36.73 37.20 36.71 37.07 49,493,280 +0.22(+0.60%)
Apr 22, 2016 37.15 37.65 36.48 36.85 140,960,560 -2.11(-5.41%)
Apr 21, 2016 38.82 39.04 38.53 38.96 77,411,344 +0.25(+0.66%)
Apr 20, 2016 38.91 38.94 38.52 38.70 34,297,340 -0.07(-0.17%)
Apr 19, 2016 39.48 39.50 38.47 38.77 44,001,724 -0.57(-1.45%)
Apr 18, 2016 38.96 39.38 38.84 39.34 33,560,152 +0.38(+0.98%)
Apr 15, 2016 38.73 39.00 38.70 38.96 31,748,076 +0.23(+0.59%)
Apr 14, 2016 38.72 38.94 38.62 38.73 27,020,176 +0.17(+0.45%)
Apr 13, 2016 38.47 38.74 38.19 38.55 35,466,240 +0.38(+0.99%)
Apr 12, 2016 37.88 38.20 37.54 38.17 27,413,908 +0.34(+0.89%)
Apr 11, 2016 38.23 38.32 37.82 37.83 31,801,618 -0.10(-0.25%)
Apr 08, 2016 38.25 38.31 37.75 37.93 23,464,240 -0.03(-0.09%)
Apr 07, 2016 38.22 38.42 37.83 37.96 25,521,098 -0.40(-1.04%)
Apr 06, 2016 37.85 38.38 37.77 38.36 25,321,408 +0.47(+1.25%)
Apr 05, 2016 37.86 38.10 37.74 37.88 24,505,674 -0.33(-0.86%)
Apr 04, 2016 38.43 38.58 38.05 38.21 26,958,386 -0.23(-0.59%)
Apr 01, 2016 37.81 38.46 37.72 38.44 31,710,312 +0.34(+0.89%)
Mar 31, 2016 38.37 38.41 37.87 38.10 32,584,996 -0.27(-0.71%)
Mar 30, 2016 38.37 38.82 38.34 38.37 40,432,892 +0.12(+0.32%)
Mar 29, 2016 37.64 38.31 37.37 38.25 40,099,188 +0.63(+1.67%)
Mar 28, 2016 37.77 37.87 37.56 37.62 21,690,086 -0.08(-0.21%)
Mar 24, 2016 37.52 37.70 37.70 37.70 31,151,712 -0.14(-0.36%)
Mar 23, 2016 38.12 38.23 37.76 37.83 24,703,160 -0.12(-0.33%)
Mar 22, 2016 37.88 38.21 37.85 37.96 22,118,838 -0.11(-0.28%)
Mar 21, 2016 37.65 38.12 37.52 38.06 28,804,722 +0.34(+0.89%)
Mar 18, 2016 38.04 38.06 37.55 37.73 56,294,896 -0.15(-0.40%)
Mar 17, 2016 37.84 38.22 37.82 37.88 44,612,684 +0.06(+0.15%)
Mar 16, 2016 37.41 37.91 37.28 37.82 29,315,368 +0.34(+0.90%)
Mar 15, 2016 37.26 37.61 37.10 37.49 29,852,484 +0.02(+0.04%)
Mar 14, 2016 37.21 37.67 37.14 37.47 32,854,986 +0.27(+0.72%)
Mar 11, 2016 36.96 37.20 36.79 37.20 35,420,508 +0.63(+1.73%)
Mar 10, 2016 36.35 36.78 36.12 36.57 44,658,256 +0.34(+0.93%)
Mar 09, 2016 35.72 36.27 35.59 36.23 39,587,504 +0.59(+1.66%)
Mar 08, 2016 35.38 36.07 35.16 35.64 52,577,396 +0.04(+0.10%)
Mar 07, 2016 36.22 36.32 35.22 35.60 61,811,780 -0.87(-2.39%)
Mar 04, 2016 36.70 36.71 36.24 36.47 48,570,680 -0.07(-0.19%)
Mar 03, 2016 36.93 37.01 36.44 36.54 40,568,488 -0.39(-1.07%)
Mar 02, 2016 37.10 37.11 36.62 36.93 36,332,512 -0.13(-0.36%)
Mar 01, 2016 36.02 37.07 35.89 37.07 60,160,148 +1.25(+3.48%)
Feb 29, 2016 36.01 36.49 35.80 35.82 45,050,808 -0.38(-1.05%)
Feb 26, 2016 36.64 36.77 36.06 36.20 42,522,548 -0.21(-0.58%)
Feb 25, 2016 36.11 36.43 35.62 36.41 36,183,060 +0.41(+1.14%)
Feb 24, 2016 35.49 36.02 35.06 36.00 37,070,376 +0.18(+0.50%)
Feb 23, 2016 36.26 36.50 35.74 35.82 41,308,836 -0.59(-1.61%)
Feb 22, 2016 36.43 36.70 36.13 36.41 37,552,492 +0.35(+0.96%)
Feb 19, 2016 35.75 36.16 35.62 36.06 34,958,876 +0.23(+0.64%)
Feb 18, 2016 36.66 36.76 35.74 35.83 47,329,780 -0.72(-1.98%)
Feb 17, 2016 36.31 36.65 35.79 36.56 49,203,448 +0.72(+2.00%)
Feb 16, 2016 35.89 36.10 35.47 35.84 43,473,076 +0.54(+1.52%)
Feb 12, 2016 35.57 35.30 35.30 35.30 46,591,412 +0.03(+0.08%)
Feb 11, 2016 34.78 35.57 34.52 35.28 64,997,812 -0.02(-0.07%)
Feb 10, 2016 35.55 36.12 35.23 35.30 60,343,056 +0.29(+0.83%)
Feb 09, 2016 34.61 36.01 34.39 35.01 84,350,864 -0.16(-0.45%)
Feb 08, 2016 34.34 35.19 34.06 35.17 89,467,864 +0.02(+0.06%)
Feb 05, 2016 36.23 36.29 34.97 35.15 109,682,160 -1.31(-3.60%)
Feb 04, 2016 37.19 37.22 36.09 36.46 104,977,408 -0.97(-2.58%)
Feb 03, 2016 39.27 39.53 36.77 37.43 131,238,336 -1.57(-4.04%)
Feb 02, 2016 39.98 40.47 38.99 39.00 135,898,480 +0.51(+1.32%)
Feb 01, 2016 38.52 38.83 38.03 38.49 110,846,416 +0.47(+1.24%)
Jan 29, 2016 37.41 38.21 37.17 38.02 75,894,904 +0.65(+1.74%)
Jan 28, 2016 36.87 37.51 36.49 37.37 62,127,184 +1.53(+4.28%)
Jan 27, 2016 36.75 36.75 35.63 35.84 42,356,940 -0.81(-2.21%)
Jan 26, 2016 36.72 36.93 36.31 36.65 30,955,748 +0.01(+0.02%)
Jan 25, 2016 37.15 37.58 36.58 36.64 45,382,628 -0.59(-1.59%)
Jan 22, 2016 37.06 37.39 36.98 37.23 47,200,412 +0.94(+2.59%)
Jan 21, 2016 35.97 36.84 35.53 36.29 51,981,812 +0.41(+1.13%)
Jan 20, 2016 35.25 36.31 34.35 35.89 82,531,336 -0.03(-0.07%)
Jan 19, 2016 35.97 36.23 35.45 35.91 48,773,396 +0.43(+1.21%)
Jan 15, 2016 35.46 35.48 35.48 35.48 75,642,720 -1.04(-2.86%)
Jan 14, 2016 36.18 36.95 35.21 36.53 55,617,520 +0.59(+1.64%)
Jan 13, 2016 37.42 37.61 35.80 35.94 51,775,996 -1.29(-3.46%)
Jan 12, 2016 36.99 37.37 36.78 37.22 46,862,524 +0.61(+1.67%)
Jan 11, 2016 36.56 36.71 35.94 36.61 50,938,896 +0.11(+0.30%)
Jan 08, 2016 37.35 37.46 36.40 36.50 47,561,484 -0.50(-1.36%)
Jan 07, 2016 37.28 37.72 36.72 37.01 63,180,332 -0.92(-2.41%)
Jan 06, 2016 37.48 38.24 37.36 37.92 48,256,640 -0.11(-0.29%)
Jan 05, 2016 38.16 38.42 37.74 38.03 45,209,348 +0.10(+0.28%)
Jan 04, 2016 38.07 38.07 37.33 37.93 67,452,552 -0.93(-2.39%)
Dec 31, 2015 39.35 38.86 38.86 38.86 32,623,400 -0.61(-1.56%)
Dec 30, 2015 39.65 39.78 39.31 39.47 28,592,498 -0.18(-0.46%)
Dec 29, 2015 39.30 39.89 39.27 39.65 38,461,092 +0.59(+1.50%)
Dec 28, 2015 38.46 39.10 38.34 39.07 31,177,322 +0.82(+2.14%)
Dec 24, 2015 38.38 38.25 38.25 38.25 10,423,950 -0.13(-0.35%)
Dec 23, 2015 38.49 38.55 37.84 38.38 30,625,590 +0.07(+0.18%)
Dec 22, 2015 38.17 38.47 38.02 38.31 36,359,984 +0.32(+0.83%)
Dec 21, 2015 38.11 38.27 37.66 38.00 34,875,780 +0.20(+0.52%)
Dec 18, 2015 38.32 38.66 37.79 37.80 67,871,848 -0.65(-1.69%)
Dec 17, 2015 39.01 39.03 38.42 38.45 36,548,580 -0.34(-0.87%)
Dec 16, 2015 38.28 39.03 37.81 38.78 53,097,032 +0.82(+2.17%)
Dec 15, 2015 38.35 38.69 37.86 37.96 49,440,420 -0.12(-0.32%)
Dec 14, 2015 37.52 38.16 36.77 38.08 54,201,216 +0.61(+1.62%)
Dec 11, 2015 37.41 37.83 37.39 37.48 43,232,844 -0.48(-1.27%)
Dec 10, 2015 38.14 38.26 37.71 37.96 32,487,904 -0.13(-0.33%)
Dec 09, 2015 38.51 38.76 37.56 38.08 46,578,076 -0.63(-1.62%)
Dec 08, 2015 38.18 38.89 38.08 38.71 31,118,094 +0.11(+0.28%)
Dec 07, 2015 38.96 39.01 38.29 38.61 36,666,776 -0.31(-0.80%)
Dec 04, 2015 38.44 39.08 38.23 38.92 49,857,116 +0.55(+1.43%)
Dec 03, 2015 38.98 39.18 38.08 38.37 41,976,260 -0.48(-1.24%)
Dec 02, 2015 39.22 39.61 38.78 38.85 46,888,572 -0.30(-0.76%)
Dec 01, 2015 38.30 39.20 38.25 39.14 40,437,436 +1.05(+2.74%)
Nov 30, 2015 38.55 38.71 38.01 38.10 33,513,860 -0.46(-1.18%)
Nov 27, 2015 38.41 38.66 38.31 38.55 14,462,980 +0.14(+0.35%)
Nov 25, 2015 38.54 38.42 38.42 38.42 23,639,100 -0.02(-0.05%)
Nov 24, 2015 38.60 38.76 37.86 38.44 47,931,808 -0.35(-0.91%)
Nov 23, 2015 38.83 39.10 38.63 38.79 34,686,664 -0.02(-0.04%)
Nov 20, 2015 38.42 38.92 38.16 38.81 55,542,556 +0.85(+2.25%)
Nov 19, 2015 37.95 38.12 37.82 37.95 28,109,184 -0.00(-0.01%)
Nov 18, 2015 37.44 38.01 37.35 37.96 36,301,936 +0.70(+1.88%)
Nov 17, 2015 37.58 37.70 37.16 37.26 38,907,004 -0.22(-0.59%)
Nov 16, 2015 36.97 37.54 36.67 37.48 50,703,968 +0.52(+1.40%)
Nov 13, 2015 37.66 37.72 36.93 36.96 48,242,564 -0.82(-2.18%)
Nov 12, 2015 37.97 38.25 37.75 37.78 35,453,824 -0.44(-1.14%)
Nov 11, 2015 38.08 38.41 37.94 38.22 41,957,040 +0.35(+0.92%)
Nov 10, 2015 37.63 37.99 37.38 37.87 29,832,360 +0.17(+0.46%)
Nov 09, 2015 37.88 38.12 37.41 37.70 35,574,544 -0.34(-0.90%)
Nov 06, 2015 37.93 38.11 37.71 38.04 33,582,480 +0.05(+0.12%)
Nov 05, 2015 37.90 38.27 37.83 37.99 45,528,616 +0.27(+0.71%)
Nov 04, 2015 37.45 37.95 37.42 37.72 41,828,372 +0.32(+0.87%)
Nov 03, 2015 37.23 37.54 37.02 37.40 36,341,260 +0.05(+0.14%)
Nov 02, 2015 36.85 37.37 36.53 37.34 39,954,144 +0.52(+1.40%)
Oct 30, 2015 37.24 37.27 36.78 36.83 40,029,108 -0.37(-1.00%)
Oct 29, 2015 36.79 37.30 36.72 37.20 36,556,268 +0.40(+1.08%)
Oct 28, 2015 36.61 36.83 36.32 36.80 39,641,564 +0.20(+0.56%)
Oct 27, 2015 36.29 36.76 36.17 36.60 38,820,604 +0.08(+0.23%)
Oct 26, 2015 35.96 36.71 35.96 36.51 48,832,924 +0.59(+1.64%)
Oct 23, 2015 37.46 37.58 35.86 35.93 126,871,824 +1.91(+5.61%)
Oct 22, 2015 33.73 34.36 33.55 34.02 88,485,136 +0.47(+1.39%)
Oct 21, 2015 34.12 34.21 33.50 33.55 32,200,776 -0.41(-1.21%)
Oct 20, 2015 34.85 34.86 33.65 33.96 52,494,260 -1.00(-2.85%)
Oct 19, 2015 34.66 34.97 34.57 34.96 30,203,084 +0.23(+0.67%)
Oct 16, 2015 34.73 34.77 34.42 34.73 36,356,860 +0.11(+0.33%)
Oct 15, 2015 34.22 34.67 34.18 34.61 47,206,396 +0.63(+1.85%)
Oct 14, 2015 34.15 34.46 33.91 33.98 31,326,252 -0.14(-0.40%)
Oct 13, 2015 33.67 34.38 33.62 34.12 42,482,260 +0.34(+1.00%)
Oct 12, 2015 33.42 33.86 33.32 33.78 26,715,126 +0.26(+0.77%)
Oct 09, 2015 33.34 33.67 33.08 33.52 32,160,428 +0.21(+0.64%)
Oct 08, 2015 33.43 33.56 32.69 33.31 39,353,056 -0.15(-0.45%)
Oct 07, 2015 33.83 33.90 32.87 33.46 44,404,344 -0.08(-0.24%)
Oct 06, 2015 33.43 33.90 33.12 33.54 43,197,300 -0.00(-0.01%)
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.