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

Alphabet-A (NQ: GOOGL )

171.11 -3.35 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2021 2902 2965 2961 2,166,015 +43.94(+1.51%)
Oct 28, 2021 2943 2917 1,809,228 -7.37(-0.25%)
Oct 27, 2021 2788 2973 2794 2924 4,287,814 +138.18(+4.96%)
Oct 26, 2021 2785 2786 2,484,408 +37.23(+1.35%)
Oct 25, 2021 2751 2749 1,719,445 -2.39(-0.09%)
Oct 22, 2021 2783 2721 2751 2,529,448 -86.39(-3.04%)
Oct 21, 2021 2835 2843 2810 2838 1,309,376 +2.34(+0.08%)
Oct 20, 2021 2867 2871 2828 2835 1,163,824 -29.36(-1.02%)
Oct 19, 2021 2868 2873 2852 2865 1,007,594 +9.29(+0.33%)
Oct 18, 2021 2822 2856 2821 2855 1,018,938 +28.09(+0.99%)
Oct 15, 2021 2832 2834 2815 2827 1,513,722 +4.34(+0.15%)
Oct 14, 2021 2789 2827 2776 2823 1,596,033 +71.38(+2.59%)
Oct 13, 2021 2748 2760 2730 2752 987,698 +22.66(+0.83%)
Oct 12, 2021 2790 2790 2715 2729 1,814,911 -49.30(-1.77%)
Oct 11, 2021 2786 2814 2777 2778 896,504 -17.43(-0.62%)
Oct 08, 2021 2792 2807 2784 2796 1,326,292 +11.21(+0.40%)
Oct 07, 2021 2778 2801 2773 2784 1,255,081 +33.20(+1.21%)
Oct 06, 2021 2695 2755 2691 2751 1,217,860 +30.84(+1.13%)
Oct 05, 2021 2681 2744 2681 2720 1,619,545 +44.57(+1.67%)
Oct 04, 2021 2719 2719 2621 2676 2,559,146 -54.97(-2.01%)
Oct 01, 2021 2689 2738 2681 2731 1,768,009 +59.74(+2.24%)
Sep 30, 2021 2685 2711 2671 2671 1,900,578 -15.95(-0.59%)
Sep 29, 2021 2740 2743 2677 2687 1,540,202 -29.53(-1.09%)
Sep 28, 2021 2773 2782 2707 2717 2,287,485 -104.84(-3.72%)
Sep 27, 2021 2816 2839 2801 2821 1,093,557 -22.86(-0.80%)
Sep 24, 2021 2811 2847 2805 2844 1,149,195 +19.98(+0.71%)
Sep 23, 2021 2820 2834 2808 2824 1,047,236 +18.91(+0.67%)
Sep 22, 2021 2786 2818 2771 2805 1,309,722 +24.75(+0.89%)
Sep 21, 2021 2795 2800 2766 2781 1,266,343 +6.27(+0.23%)
Sep 20, 2021 2763 2780 2726 2774 2,324,785 -41.61(-1.48%)
Sep 17, 2021 2861 2869 2809 2816 2,669,223 -56.20(-1.96%)
Sep 16, 2021 2879 2886 2848 2872 1,309,601 -16.39(-0.57%)
Sep 15, 2021 2855 2889 2827 2889 1,370,286 +37.70(+1.32%)
Sep 14, 2021 2860 2867 2835 2851 1,017,671 +4.24(+0.15%)
Sep 13, 2021 2839 2859 2825 2847 1,104,183 +28.74(+1.02%)
Sep 10, 2021 2884 2894 2815 2818 1,843,863 -52.91(-1.84%)
Sep 09, 2021 2877 2886 2864 2871 765,774 -3.00(-0.10%)
Sep 08, 2021 2882 2888 2860 2874 917,492 -11.79(-0.41%)
Sep 07, 2021 2877 2891 2872 2886 1,006,273 +10.82(+0.38%)
Sep 03, 2021 2862 2883 2848 2875 992,718 +9.05(+0.32%)
Sep 02, 2021 2904 2910 2864 2866 1,617,307 -38.57(-1.33%)
Sep 01, 2021 2900 2925 2898 2904 1,095,956 +10.36(+0.36%)
Aug 31, 2021 2903 2903 2886 2894 1,121,871 +2.14(+0.07%)
Aug 30, 2021 2888 2919 2883 2892 1,224,063 +11.73(+0.41%)
Aug 27, 2021 2833 2890 2830 2880 1,439,010 +51.27(+1.81%)
Aug 26, 2021 2835 2848 2827 2829 1,029,952 -12.77(-0.45%)
Aug 25, 2021 2832 2844 2828 2842 792,451 +16.35(+0.58%)
Aug 24, 2021 2812 2842 2807 2825 962,758 +24.40(+0.87%)
Aug 23, 2021 2759 2817 2752 2801 1,422,278 +52.24(+1.90%)
Aug 20, 2021 2720 2751 2705 2749 1,559,737 +34.99(+1.29%)
Aug 19, 2021 2689 2727 2685 2714 1,088,742 +4.62(+0.17%)
Aug 18, 2021 2730 2742 2706 2709 962,423 -24.25(-0.89%)
Aug 17, 2021 2755 2765 2722 2733 1,085,265 -32.96(-1.19%)
Aug 16, 2021 2750 2767 2706 2766 1,119,829 +11.64(+0.42%)
Aug 13, 2021 2745 2757 2741 2755 797,372 +10.67(+0.39%)
Aug 12, 2021 2720 2746 2709 2744 825,415 +18.30(+0.67%)
Aug 11, 2021 2744 2754 2725 2726 767,334 -10.56(-0.39%)
Aug 10, 2021 2747 2755 2727 2736 970,282 -2.12(-0.08%)
Aug 09, 2021 2719 2744 2707 2738 888,107 +23.49(+0.87%)
Aug 06, 2021 2721 2729 2704 2715 1,024,406 -10.26(-0.38%)
Aug 05, 2021 2714 2727 2697 2725 892,419 +22.52(+0.83%)
Aug 04, 2021 2707 2713 2690 2703 983,527 -10.09(-0.37%)
Aug 03, 2021 2703 2715 2666 2713 1,037,368 +15.51(+0.58%)
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.