Skip to main content

Alphabet-A (NQ: GOOGL )

150.60 -0.27 (-0.18%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.57 67.50 66.08 67.33 55,809,680 +0.23(+0.34%)
Apr 29, 2020 67.25 68.01 66.34 67.11 108,325,176 +5.48(+8.89%)
Apr 28, 2020 64.16 64.24 61.52 61.63 80,273,936 -1.91(-3.01%)
Apr 27, 2020 64.60 64.70 63.25 63.54 44,174,940 -0.29(-0.45%)
Apr 24, 2020 62.75 63.89 62.20 63.83 37,440,000 +0.27(+0.43%)
Apr 23, 2020 63.29 64.41 63.03 63.56 34,170,140 +0.64(+1.01%)
Apr 22, 2020 62.06 63.99 61.86 62.92 46,304,460 +2.31(+3.82%)
Apr 21, 2020 62.14 62.50 60.25 60.61 49,631,160 -2.45(-3.88%)
Apr 20, 2020 63.49 63.84 62.82 63.06 35,270,120 -0.89(-1.40%)
Apr 17, 2020 64.08 64.50 63.30 63.95 51,056,000 +0.04(+0.05%)
Apr 16, 2020 63.36 63.91 61.91 63.91 57,827,920 +1.05(+1.67%)
Apr 15, 2020 62.42 63.76 61.70 62.87 42,216,400 -0.40(-0.63%)
Apr 14, 2020 62.00 63.79 61.43 63.26 63,298,200 +2.74(+4.53%)
Apr 13, 2020 60.08 60.73 59.12 60.52 38,678,740 +0.19(+0.32%)
Apr 09, 2020 60.91 61.10 59.62 60.33 54,028,000 -0.02(-0.04%)
Apr 08, 2020 60.16 60.74 59.20 60.35 40,281,000 +1.22(+2.07%)
Apr 07, 2020 60.85 61.04 58.86 59.13 61,567,160 -0.03(-0.05%)
Apr 06, 2020 56.65 59.54 56.25 59.16 63,263,180 +4.52(+8.28%)
Apr 03, 2020 55.74 55.94 53.75 54.63 51,372,000 -1.22(-2.18%)
Apr 02, 2020 55.00 56.14 54.66 55.85 56,404,560 +0.75(+1.35%)
Apr 01, 2020 56.20 56.47 54.67 55.10 51,958,040 -2.99(-5.15%)
Mar 31, 2020 57.44 58.67 56.84 58.10 65,258,960 +0.78(+1.36%)
Mar 30, 2020 56.63 57.55 54.92 57.32 58,727,100 +1.80(+3.25%)
Mar 27, 2020 56.37 57.55 55.20 55.51 62,792,000 -2.63(-4.53%)
Mar 26, 2020 55.74 58.57 54.60 58.15 76,645,880 +3.06(+5.56%)
Mar 25, 2020 56.23 57.31 54.15 55.08 90,278,056 -1.42(-2.51%)
Mar 24, 2020 55.20 56.67 54.32 56.50 72,439,360 +3.79(+7.20%)
Mar 23, 2020 52.82 53.35 50.44 52.71 83,648,600 -0.70(-1.32%)
Mar 20, 2020 56.55 56.92 53.10 53.41 82,876,000 -1.84(-3.33%)
Mar 19, 2020 54.41 57.63 52.78 55.25 74,057,000 +0.69(+1.27%)
Mar 18, 2020 53.00 55.25 51.85 54.56 92,991,896 -1.34(-2.40%)
Mar 17, 2020 54.53 56.30 52.45 55.90 83,186,176 +2.25(+4.20%)
Mar 16, 2020 54.48 57.27 53.35 53.65 96,496,680 -7.06(-11.63%)
Mar 13, 2020 58.75 60.72 55.61 60.71 79,398,000 +5.14(+9.24%)
Mar 12, 2020 56.13 59.44 55.42 55.58 94,290,856 -4.97(-8.20%)
Mar 11, 2020 62.41 62.85 59.56 60.55 54,802,340 -3.21(-5.04%)
Mar 10, 2020 62.72 63.79 60.73 63.76 54,847,280 +2.97(+4.88%)
Mar 09, 2020 60.25 62.64 59.90 60.79 69,208,240 -4.00(-6.17%)
Mar 06, 2020 63.50 65.14 62.86 64.79 64,646,000 -0.95(-1.45%)
Mar 05, 2020 67.28 67.68 65.08 65.74 54,330,500 -3.34(-4.84%)
Mar 04, 2020 67.95 69.14 66.85 69.08 47,553,100 +2.19(+3.28%)
Mar 03, 2020 69.88 70.41 66.46 66.89 56,583,880 -2.43(-3.51%)
Mar 02, 2020 67.57 69.37 66.26 69.32 55,388,640 +2.35(+3.51%)
Feb 28, 2020 63.72 67.12 63.41 66.96 80,218,000 +1.22(+1.85%)
Feb 27, 2020 67.96 68.47 65.71 65.75 62,196,960 -3.78(-5.43%)
Feb 26, 2020 69.75 70.68 68.83 69.52 49,775,040 +0.21(+0.30%)
Feb 25, 2020 71.55 71.84 69.02 69.32 51,507,720 -1.68(-2.36%)
Feb 24, 2020 71.15 71.82 70.34 70.99 49,462,740 -3.18(-4.29%)
Feb 21, 2020 75.23 75.55 73.92 74.17 42,536,000 -1.68(-2.21%)
Feb 20, 2020 75.95 76.35 75.21 75.85 25,962,840 -0.39(-0.52%)
Feb 19, 2020 76.36 76.54 76.05 76.24 22,037,760 +0.27(+0.36%)
Feb 18, 2020 75.72 76.53 75.55 75.97 25,642,860 +0.04(+0.05%)
Feb 14, 2020 75.73 76.00 75.28 75.94 23,196,000 +0.27(+0.35%)
Feb 13, 2020 75.50 76.30 75.20 75.67 22,897,440 -0.26(-0.35%)
Feb 12, 2020 75.79 76.02 75.43 75.93 31,008,300 +0.43(+0.57%)
Feb 11, 2020 75.66 76.49 75.27 75.50 34,832,380 +0.07(+0.09%)
Feb 10, 2020 73.86 75.44 73.76 75.43 38,275,980 +1.48(+2.00%)
Feb 07, 2020 73.37 74.26 73.27 73.96 28,360,000 +0.16(+0.21%)
Feb 06, 2020 72.60 74.08 72.52 73.80 37,799,420 +1.50(+2.07%)
Feb 05, 2020 73.18 73.23 71.48 72.30 36,366,480 +0.03(+0.04%)
Feb 04, 2020 72.72 73.37 71.10 72.27 95,838,256 -1.86(-2.51%)
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.