Alphabet-C (NQ: GOOG )

2,530.03 USD +0.93 (+0.04%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 2515 2541 2503 2529 1,312,774 +17.75(+0.71%)
Jun 18, 2021 2514 2525 2492 2511 2,665,310 -16.07(-0.64%)
Jun 17, 2021 2510 2544 2510 2527 1,287,471 +13.49(+0.54%)
Jun 16, 2021 2525 2530 2483 2514 1,314,459 -6.73(-0.27%)
Jun 15, 2021 2530 2537 2513 2521 1,108,501 -6.38(-0.25%)
Jun 14, 2021 2513 2528 2501 2527 1,127,289 +13.11(+0.52%)
Jun 11, 2021 2525 2527 2498 2514 1,262,309 -7.67(-0.30%)
Jun 10, 2021 2494 2523 2494 2522 1,560,568 +30.20(+1.21%)
Jun 09, 2021 2500 2505 2487 2491 1,006,111 +8.55(+0.34%)
Jun 08, 2021 2480 2494 2468 2483 1,253,146 +16.76(+0.68%)
Jun 07, 2021 2451 2468 2441 2466 1,190,496 +14.33(+0.58%)
Jun 04, 2021 2423 2454 2418 2452 1,297,434 +47.15(+1.96%)
Jun 03, 2021 2395 2410 2383 2405 916,725 -16.67(-0.69%)
Jun 02, 2021 2435 2442 2404 2421 857,919 -8.53(-0.35%)
Jun 01, 2021 2422 2438 2405 2430 958,028 +18.25(+0.76%)
May 28, 2021 2422 2428 2408 2412 1,205,382 +9.05(+0.38%)
May 27, 2021 2437 2440 2402 2403 1,947,857 -31.02(-1.27%)
May 26, 2021 2413 2443 2413 2434 1,092,478 +24.46(+1.02%)
May 25, 2021 2420 2433 2403 2409 940,700 +2.40(+0.10%)
May 24, 2021 2367 2418 2360 2407 1,061,868 +61.57(+2.63%)
May 21, 2021 2366 2369 2342 2345 1,141,632 -10.99(-0.47%)
May 20, 2021 2328 2360 2321 2356 1,191,483 +47.38(+2.05%)
May 19, 2021 2274 2317 2264 2309 967,374 +5.28(+0.23%)
May 18, 2021 2337 2343 2303 2303 864,943 -17.98(-0.77%)
May 17, 2021 2309 2323 2295 2321 992,347 +5.25(+0.23%)
May 14, 2021 2292 2321 2283 2316 1,331,248 +54.19(+2.40%)
May 13, 2021 2261 2277 2243 2262 1,332,892 +22.89(+1.02%)
May 12, 2021 2262 2285 2230 2239 1,746,447 -69.40(-3.01%)
May 11, 2021 2287 2322 2283 2308 1,603,983 -33.18(-1.42%)
May 10, 2021 2375 2378 2335 2342 1,299,474 -57.03(-2.38%)
May 07, 2021 2400 2416 2390 2399 1,163,892 +17.34(+0.73%)
May 06, 2021 2351 2383 2342 2381 1,030,659 +24.61(+1.04%)
May 05, 2021 2368 2382 2351 2357 1,089,789 +2.49(+0.11%)
May 04, 2021 2370 2379 2312 2354 1,755,692 -40.92(-1.71%)
May 03, 2021 2403 2420 2384 2395 1,689,197 -14.95(-0.62%)
Apr 30, 2021 2404 2427 2402 2410 1,957,100 -19.77(-0.81%)
Apr 29, 2021 2410 2437 2402 2430 1,974,569 +49.98(+2.10%)
Apr 28, 2021 2407 2452 2375 2380 2,985,740 +72.79(+3.16%)
Apr 27, 2021 2336 2337 2304 2307 1,595,132 -19.62(-0.84%)
Apr 26, 2021 2320 2341 2314 2327 1,040,738 +11.44(+0.49%)
Apr 23, 2021 2283 2326 2278 2315 1,435,100 +47.38(+2.09%)
Apr 22, 2021 2293 2304 2256 2268 1,054,682 -25.37(-1.11%)
Apr 21, 2021 2285 2295 2259 2293 1,196,527 -0.34(-0.01%)
Apr 20, 2021 2308 2310 2272 2294 1,088,421 -8.77(-0.38%)
Apr 19, 2021 2292 2318 2288 2302 1,233,865 +4.64(+0.20%)
Apr 16, 2021 2303 2306 2284 2298 1,130,000 +1.10(+0.05%)
Apr 15, 2021 2277 2307 2266 2297 1,373,420 +41.82(+1.85%)
Apr 14, 2021 2275 2278 2249 2255 1,009,437 -12.43(-0.55%)
Apr 13, 2021 2261 2277 2256 2267 1,165,738 +12.48(+0.55%)
Apr 12, 2021 2266 2275 2238 2255 1,565,672 -31.09(-1.36%)
Apr 09, 2021 2257 2289 2254 2286 1,044,300 +20.44(+0.90%)
Apr 08, 2021 2278 2284 2258 2265 1,358,020 +15.76(+0.70%)
Apr 07, 2021 2226 2255 2225 2250 1,289,578 +24.93(+1.12%)
Apr 06, 2021 2222 2238 2215 2225 1,352,785 -0.80(-0.04%)
Apr 05, 2021 2153 2237 2152 2226 2,163,907 +87.80(+4.11%)
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.