Alphabet-C (NQ: GOOG )

2,780.34 USD -48.93 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 2780 2787 2741 2780 1,770,315 -48.93(-1.73%)
Sep 17, 2021 2876 2885 2821 2829 3,001,991 -58.20(-2.02%)
Sep 16, 2021 2902 2904 2868 2887 1,014,663 -16.65(-0.57%)
Sep 15, 2021 2875 2912 2845 2904 1,032,574 +36.00(+1.26%)
Sep 14, 2021 2883 2895 2858 2868 945,896 -1.18(-0.04%)
Sep 13, 2021 2864 2884 2846 2869 1,008,632 +30.88(+1.09%)
Sep 10, 2021 2909 2920 2835 2838 1,646,670 -59.85(-2.07%)
Sep 09, 2021 2898 2913 2889 2898 739,450 +0.60(+0.02%)
Sep 08, 2021 2908 2911 2884 2898 774,414 -12.71(-0.44%)
Sep 07, 2021 2895 2916 2891 2910 758,601 +14.88(+0.51%)
Sep 03, 2021 2883 2908 2870 2896 955,526 +11.12(+0.39%)
Sep 02, 2021 2919 2926 2882 2884 1,092,582 -32.46(-1.11%)
Sep 01, 2021 2913 2936 2912 2917 790,919 +7.60(+0.26%)
Aug 31, 2021 2918 2922 2900 2909 1,337,405 -0.15(-0.01%)
Aug 30, 2021 2894 2930 2892 2909 848,432 +18.38(+0.64%)
Aug 27, 2021 2842 2900 2840 2891 1,228,413 +48.55(+1.71%)
Aug 26, 2021 2852 2863 2842 2842 745,787 -16.54(-0.58%)
Aug 25, 2021 2858 2866 2849 2859 641,977 +11.03(+0.39%)
Aug 24, 2021 2831 2860 2827 2848 755,952 +25.98(+0.92%)
Aug 23, 2021 2780 2844 2775 2822 1,054,249 +53.25(+1.92%)
Aug 20, 2021 2742 2772 2729 2769 778,338 +30.47(+1.11%)
Aug 19, 2021 2709 2749 2707 2738 914,442 +6.87(+0.25%)
Aug 18, 2021 2742 2766 2728 2731 745,408 -14.61(-0.53%)
Aug 17, 2021 2764 2774 2736 2746 1,063,653 -32.66(-1.18%)
Aug 16, 2021 2760 2780 2723 2779 902,415 +10.55(+0.38%)
Aug 13, 2021 2767 2773 2760 2768 629,029 +0.33(+0.01%)
Aug 12, 2021 2754 2768 2736 2768 732,398 +14.00(+0.51%)
Aug 11, 2021 2766 2777 2747 2754 790,270 -11.21(-0.41%)
Aug 10, 2021 2762 2771 2745 2765 801,815 +4.96(+0.18%)
Aug 09, 2021 2739 2766 2729 2760 618,908 +19.32(+0.70%)
Aug 06, 2021 2726 2742 2721 2741 678,892 +1.92(+0.07%)
Aug 05, 2021 2721 2739 2712 2739 593,343 +18.23(+0.67%)
Aug 04, 2021 2725 2731 2708 2721 826,145 -5.03(-0.18%)
Aug 03, 2021 2720 2727 2684 2726 952,733 +5.81(+0.21%)
Aug 02, 2021 2710 2720 2693 2720 1,006,538 +15.37(+0.57%)
Jul 30, 2021 2710 2715 2696 2704 1,197,725 -26.39(-0.97%)
Jul 29, 2021 2728 2743 2723 2731 962,863 +3.18(+0.12%)
Jul 28, 2021 2771 2794 2727 2728 2,733,422 -8.30(-0.30%)
Jul 27, 2021 2800 2800 2702 2736 2,103,855 -56.96(-2.04%)
Jul 26, 2021 2765 2794 2753 2793 1,151,561 +36.57(+1.33%)
Jul 23, 2021 2705 2776 2694 2756 1,318,887 +89.75(+3.37%)
Jul 22, 2021 2653 2670 2648 2667 680,101 +14.56(+0.55%)
Jul 21, 2021 2616 2652 2612 2652 745,529 +29.98(+1.14%)
Jul 20, 2021 2600 2640 2584 2622 954,026 +36.95(+1.43%)
Jul 19, 2021 2621 2625 2571 2585 1,284,964 -51.83(-1.97%)
Jul 16, 2021 2633 2644 2616 2637 743,059 +11.58(+0.44%)
Jul 15, 2021 2650 2652 2612 2625 828,942 -16.32(-0.62%)
Jul 14, 2021 2638 2660 2638 2642 895,724 +21.76(+0.83%)
Jul 13, 2021 2618 2641 2613 2620 831,414 +8.61(+0.33%)
Jul 12, 2021 2597 2615 2592 2611 847,267 +19.79(+0.76%)
Jul 09, 2021 2579 2597 2579 2591 755,466 +7.95(+0.31%)
Jul 08, 2021 2570 2601 2561 2584 988,777 -18.01(-0.69%)
Jul 07, 2021 2607 2613 2595 2602 834,112 +6.13(+0.24%)
Jul 06, 2021 2589 2598 2568 2595 1,067,303 +21.04(+0.82%)
Jul 02, 2021 2537 2577 2535 2574 1,058,256 +47.01(+1.86%)
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.