Alphabet-A (NQ: GOOGL )

1,439.06 USD +16.20 (+1.14%)
Official Closing Price Updated: 7:58 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 1491 1498 1472 1483 2,275,263 -5.19(-0.35%)
Jul 31, 2020 1497 1505 1454 1488 4,576,300 -50.42(-3.28%)
Jul 30, 2020 1498 1541 1495 1538 1,798,833 +14.86(+0.98%)
Jul 29, 2020 1505 1533 1503 1524 1,133,258 +19.86(+1.32%)
Jul 28, 2020 1525 1526 1501 1504 1,545,385 -25.78(-1.69%)
Jul 27, 2020 1513 1538 1512 1529 1,355,977 +21.22(+1.41%)
Jul 24, 2020 1499 1515 1488 1508 1,495,300 -8.54(-0.56%)
Jul 23, 2020 1566 1570 1509 1517 1,694,501 -48.10(-3.07%)
Jul 22, 2020 1556 1567 1543 1565 1,223,843 +8.93(+0.57%)
Jul 21, 2020 1585 1587 1553 1556 1,376,072 -7.92(-0.51%)
Jul 20, 2020 1515 1569 1503 1564 1,507,855 +46.99(+3.10%)
Jul 17, 2020 1517 1523 1498 1517 1,713,200 +1.93(+0.13%)
Jul 16, 2020 1502 1516 1488 1515 1,323,822 -1.96(-0.13%)
Jul 15, 2020 1523 1536 1498 1517 1,551,168 -3.98(-0.26%)
Jul 14, 2020 1493 1523 1486 1521 1,904,311 +8.63(+0.57%)
Jul 13, 2020 1550 1576 1507 1512 2,147,334 -26.78(-1.74%)
Jul 10, 2020 1513 1541 1501 1539 1,796,000 +20.35(+1.34%)
Jul 09, 2020 1510 1529 1496 1519 2,091,572 +12.21(+0.81%)
Jul 08, 2020 1501 1511 1492 1506 1,588,146 +16.53(+1.11%)
Jul 07, 2020 1496 1521 1490 1490 2,117,577 -9.73(-0.65%)
Jul 06, 2020 1488 1510 1477 1500 2,234,712 +29.72(+2.02%)
Jul 02, 2020 1452 1489 1451 1470 2,860,900 +27.93(+1.94%)
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.