Alphabet-C (NQ: GOOG )

2,665.79 USD +83.37 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 2600 2667 2574 2666 1,526,611 +83.37(+3.23%)
Jan 27, 2022 2627 2652 2579 2582 1,512,595 -2.38(-0.09%)
Jan 26, 2022 2612 2656 2543 2585 1,979,478 +50.09(+1.98%)
Jan 25, 2022 2569 2581 2528 2535 1,794,702 -72.73(-2.79%)
Jan 24, 2022 2521 2616 2493 2607 2,758,040 +5.60(+0.22%)
Jan 21, 2022 2660 2695 2600 2602 2,096,562 -68.29(-2.56%)
Jan 20, 2022 2730 2758 2663 2670 1,094,122 -42.91(-1.58%)
Jan 19, 2022 2739 2768 2710 2713 1,038,524 -12.77(-0.47%)
Jan 18, 2022 2732 2748 2712 2726 1,369,191 -69.82(-2.50%)
Jan 14, 2022 2796 0 +13.01(+0.47%)
Jan 13, 2022 2837 2864 2778 2783 1,326,953 -50.34(-1.78%)
Jan 12, 2022 2831 2856 2822 2833 1,180,705 +32.61(+1.16%)
Jan 11, 2022 2764 2807 2736 2800 1,174,135 +28.87(+1.04%)
Jan 10, 2022 2702 2773 2663 2771 1,703,690 +31.39(+1.15%)
Jan 07, 2022 2758 2765 2716 2740 971,673 -10.93(-0.40%)
Jan 06, 2022 2750 2794 2735 2751 1,451,676 -2.05(-0.07%)
Jan 05, 2022 2884 2886 2750 2753 2,477,301 -135.26(-4.68%)
Jan 04, 2022 2911 2932 2876 2888 1,145,960 -13.16(-0.45%)
Jan 03, 2022 2890 2911 2870 2901 1,260,708 +7.90(+0.27%)
Dec 31, 2021 2911 2927 2894 2894 864,885 -26.46(-0.91%)
Dec 30, 2021 2929 2941 2915 2920 647,989 -10.04(-0.34%)
Dec 29, 2021 2929 2944 2910 2930 851,112 +1.13(+0.04%)
Dec 28, 2021 2967 2967 2919 2929 931,217 -32.32(-1.09%)
Dec 27, 2021 2949 2969 2945 2961 662,764 +18.43(+0.63%)
Dec 23, 2021 2942 2971 2939 2943 690,936 +3.87(+0.13%)
Dec 22, 2021 2882 2946 2879 2939 921,900 +53.47(+1.85%)
Dec 21, 2021 2886 2894 2835 2886 979,359 +37.48(+1.32%)
Dec 20, 2021 2814 2852 2805 2848 1,012,292 -8.03(-0.28%)
Dec 17, 2021 2854 2889 2836 2856 2,200,440 -40.71(-1.41%)
Dec 16, 2021 2962 2971 2882 2897 1,368,962 -50.60(-1.72%)
Dec 15, 2021 2887 2950 2854 2947 1,361,921 +47.96(+1.65%)
Dec 14, 2021 2895 2909 2845 2899 1,238,226 -34.68(-1.18%)
Dec 13, 2021 2969 2971 2927 2934 1,190,771 -39.41(-1.33%)
Dec 10, 2021 2982 2988 2947 2974 1,081,923 +11.38(+0.38%)
Dec 09, 2021 2964 2992 2951 2962 928,703 -12.29(-0.41%)
Dec 08, 2021 2967 2983 2944 2974 947,623 +13.68(+0.46%)
Dec 07, 2021 2919 2966 2914 2961 1,162,512 +84.80(+2.95%)
Dec 06, 2021 2871 2887 2813 2876 1,109,264 +32.23(+1.13%)
Dec 03, 2021 2890 2904 2823 2844 1,334,374 -31.83(-1.11%)
Dec 02, 2021 2836 2894 2820 2876 1,062,972 +43.17(+1.52%)
Dec 01, 2021 2884 2930 2830 2832 1,423,855 -16.68(-0.59%)
Nov 30, 2021 2909 2933 2841 2849 2,077,409 -73.24(-2.51%)
Nov 29, 2021 2886 2937 2886 2922 1,319,821 +51.95(+1.81%)
Nov 26, 2021 2900 2906 2850 2870 849,606 -64.02(-2.18%)
Nov 24, 2021 2927 2940 2904 2934 823,203 -0.79(-0.03%)
Nov 23, 2021 2942 2954 2898 2935 906,280 -6.43(-0.22%)
Nov 22, 2021 3003 3015 2940 2942 1,230,542 -57.48(-1.92%)
Nov 19, 2021 3020 3037 2998 2999 989,148 -15.13(-0.50%)
Nov 18, 2021 2983 3025 3009 3014 1,333,183 +32.94(+1.10%)
Nov 17, 2021 2985 2993 2971 2981 762,623 -0.28(-0.01%)
Nov 16, 2021 2983 2997 2970 2982 858,992 -6.24(-0.21%)
Nov 15, 2021 3000 3010 2973 2988 811,502 -5.15(-0.17%)
Nov 12, 2021 2957 2997 2929 2993 852,383 +57.95(+1.97%)
Nov 11, 2021 2942 2970 2934 2935 622,847 -2.04(-0.07%)
Nov 10, 2021 2960 2937 1,134,360 -47.97(-1.61%)
Nov 09, 2021 2995 3008 2950 2985 842,993 -2.06(-0.07%)
Nov 08, 2021 3000 3021 2982 2987 919,014 +2.21(+0.07%)
Nov 05, 2021 2987 3011 2973 2985 1,020,407 +11.16(+0.38%)
Nov 04, 2021 2944 2999 2933 2974 1,237,030 +37.86(+1.29%)
Nov 03, 2021 2926 2938 2901 2936 893,993 +18.54(+0.64%)
Nov 02, 2021 2896 2938 2893 2917 1,057,182 +42.14(+1.47%)
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.