Alphabet-A (NQ: GOOGL )

2,789.61 USD +17.87 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2742 2815 2740 2790 1,483,079 +17.87(+0.64%)
Jan 13, 2022 2831 2857 2768 2772 1,569,480 -56.87(-2.01%)
Jan 12, 2022 2823 2852 2814 2829 1,305,666 +33.89(+1.21%)
Jan 11, 2022 2760 2804 2734 2795 1,436,168 +21.33(+0.77%)
Jan 10, 2022 2702 2776 2663 2773 2,219,041 +33.05(+1.21%)
Jan 07, 2022 2763 2769 2715 2740 1,488,121 -14.61(-0.53%)
Jan 06, 2022 2740 2799 2731 2755 1,864,711 -0.55(-0.02%)
Jan 05, 2022 2888 2890 2754 2756 2,727,953 -132.49(-4.59%)
Jan 04, 2022 2908 2930 2874 2888 1,419,542 -11.84(-0.41%)
Jan 03, 2022 2901 2917 2874 2900 1,432,332 +2.79(+0.10%)
Dec 31, 2021 2921 2934 2897 2897 906,759 -26.97(-0.92%)
Dec 30, 2021 2934 2946 2920 2924 782,950 -9.09(-0.31%)
Dec 29, 2021 2933 2948 2913 2933 889,039 -0.64(-0.02%)
Dec 28, 2021 2965 2966 2921 2934 927,573 -24.39(-0.82%)
Dec 27, 2021 2945 2967 2943 2958 798,828 +19.80(+0.67%)
Dec 23, 2021 2930 2965 2929 2938 1,319,177 +10.03(+0.34%)
Dec 22, 2021 2861 2930 2861 2928 1,315,316 +58.85(+2.05%)
Dec 21, 2021 2869 2877 2810 2869 1,452,148 +37.31(+1.32%)
Dec 20, 2021 2800 2835 2786 2832 1,357,904 -2.36(-0.08%)
Dec 17, 2021 2850 2877 2826 2834 2,564,567 -54.40(-1.88%)
Dec 16, 2021 2943 2954 2872 2889 1,681,755 -39.92(-1.36%)
Dec 15, 2021 2868 2934 2834 2929 1,816,888 +50.68(+1.76%)
Dec 14, 2021 2878 2890 2824 2878 1,921,383 -38.39(-1.32%)
Dec 13, 2021 2956 2959 2910 2917 1,339,789 -43.50(-1.47%)
Dec 10, 2021 2974 2980 2934 2960 1,223,138 +7.26(+0.25%)
Dec 09, 2021 2952 2982 2942 2953 1,163,150 -10.96(-0.37%)
Dec 08, 2021 2952 2968 2928 2964 1,212,683 +18.34(+0.62%)
Dec 07, 2021 2912 2951 2905 2945 1,610,993 +82.29(+2.87%)
Dec 06, 2021 2861 2877 2803 2863 1,530,070 +23.07(+0.81%)
Dec 03, 2021 2874 2888 2806 2840 2,061,508 -19.29(-0.67%)
Dec 02, 2021 2825 2877 2804 2859 1,460,826 +38.29(+1.36%)
Dec 01, 2021 2880 2919 2818 2821 1,701,034 -16.92(-0.60%)
Nov 30, 2021 2900 2920 2832 2838 2,100,947 -72.66(-2.50%)
Nov 29, 2021 2880 2926 2880 2911 1,628,847 +66.95(+2.35%)
Nov 26, 2021 2887 2891 2837 2844 1,523,462 -76.38(-2.62%)
Nov 24, 2021 2909 2925 2887 2920 902,007 +4.40(+0.15%)
Nov 23, 2021 2923 2933 2882 2916 1,360,945 -10.40(-0.36%)
Nov 22, 2021 2987 2997 2923 2926 1,530,147 -52.49(-1.76%)
Nov 19, 2021 3000 3019 2978 2979 1,684,969 -18.24(-0.61%)
Nov 18, 2021 2965 3003 2992 2997 1,780,854 +35.83(+1.21%)
Nov 17, 2021 2961 2971 2945 2961 978,857 +3.42(+0.12%)
Nov 16, 2021 2963 2975 2946 2958 943,202 -11.52(-0.39%)
Nov 15, 2021 2978 2991 2952 2969 1,173,153 -4.52(-0.15%)
Nov 12, 2021 2932 2977 2908 2974 1,118,000 +58.23(+2.00%)
Nov 11, 2021 2930 2951 2912 2915 825,370 -29.67(-1.01%)
Nov 10, 2021 2950 2945 1,496,327 -33.37(-1.12%)
Nov 09, 2021 2985 2997 2945 2978 975,749 -2.25(-0.08%)
Nov 08, 2021 2996 3012 2969 2981 1,152,004 +3.58(+0.12%)
Nov 05, 2021 2983 3007 2964 2977 1,917,737 +11.69(+0.39%)
Nov 04, 2021 2942 2995 2926 2965 1,920,203 +33.39(+1.14%)
Nov 03, 2021 2918 2933 2892 2932 1,374,030 +23.31(+0.80%)
Nov 02, 2021 2892 2932 2887 2909 1,673,569 +38.71(+1.35%)
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.