Skip to main content

Alphabet-A (NQ: GOOGL )

150.52 -0.35 (-0.23%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 139.63 140.36 138.78 139.69 18,783,084 -0.54(-0.39%)
Dec 28, 2023 140.78 141.14 139.75 140.23 16,094,613 -0.14(-0.10%)
Dec 27, 2023 141.59 142.08 139.89 140.37 19,639,236 -1.15(-0.81%)
Dec 26, 2023 141.59 142.68 141.19 141.52 16,766,678 +0.03(+0.02%)
Dec 22, 2023 140.77 141.99 140.71 141.49 26,532,296 +1.07(+0.76%)
Dec 21, 2023 139.49 140.69 139.18 140.42 27,469,948 +2.08(+1.50%)
Dec 20, 2023 138.97 141.69 138.06 138.34 49,041,796 +1.69(+1.24%)
Dec 19, 2023 136.84 137.47 136.08 136.65 25,459,000 +0.85(+0.63%)
Dec 18, 2023 132.63 137.15 132.43 135.80 32,244,500 +3.20(+2.41%)
Dec 15, 2023 131.62 133.51 131.18 132.60 50,865,896 +0.66(+0.50%)
Dec 14, 2023 133.38 133.72 129.69 131.94 38,690,364 -0.63(-0.48%)
Dec 13, 2023 133.38 133.50 131.57 132.57 29,908,296 +0.05(+0.04%)
Dec 12, 2023 131.81 133.00 131.26 132.52 29,022,864 -0.77(-0.58%)
Dec 11, 2023 132.38 133.34 131.36 133.29 31,083,110 -1.70(-1.26%)
Dec 08, 2023 134.20 136.40 134.03 134.99 32,260,116 -1.94(-1.42%)
Dec 07, 2023 135.04 138.56 134.70 136.93 56,739,468 +6.91(+5.31%)
Dec 06, 2023 131.44 131.84 129.88 130.02 23,520,888 -0.97(-0.74%)
Dec 05, 2023 128.95 132.14 128.25 130.99 27,352,764 +1.72(+1.33%)
Dec 04, 2023 129.88 130.03 127.90 129.27 36,771,024 -2.59(-1.96%)
Dec 01, 2023 131.86 132.11 130.66 131.86 31,442,268 -0.67(-0.51%)
Nov 30, 2023 135.05 135.55 131.28 132.53 40,242,568 -2.46(-1.82%)
Nov 29, 2023 137.57 138.29 134.84 134.99 23,952,284 -2.21(-1.61%)
Nov 28, 2023 136.08 137.25 135.42 137.20 18,717,384 +0.79(+0.58%)
Nov 27, 2023 136.03 138.42 136.00 136.41 23,424,296 -0.28(-0.20%)
Nov 24, 2023 138.03 138.13 135.99 136.69 12,514,677 -1.80(-1.30%)
Nov 22, 2023 137.47 139.42 137.47 138.49 17,820,474 +1.52(+1.11%)
Nov 21, 2023 136.29 137.18 135.96 136.97 22,608,508 +0.72(+0.53%)
Nov 20, 2023 133.69 136.66 133.62 136.25 27,815,818 +0.94(+0.69%)
Nov 17, 2023 136.00 136.06 133.65 135.31 37,287,712 -1.62(-1.18%)
Nov 16, 2023 135.19 137.22 134.32 136.93 27,966,242 +2.31(+1.72%)
Nov 15, 2023 134.87 135.03 133.57 134.62 23,837,556 +1.00(+0.75%)
Nov 14, 2023 134.19 135.70 133.32 133.62 32,339,326 +1.53(+1.16%)
Nov 13, 2023 131.78 132.59 131.25 132.09 18,333,634 -0.50(-0.38%)
Nov 10, 2023 130.10 132.80 129.41 132.59 26,928,018 +2.35(+1.80%)
Nov 09, 2023 131.96 132.55 130.06 130.24 23,722,194 -1.60(-1.21%)
Nov 08, 2023 130.97 132.21 130.78 131.84 26,406,500 +0.87(+0.66%)
Nov 07, 2023 130.71 131.91 129.88 130.97 29,742,042 +0.72(+0.55%)
Nov 06, 2023 129.05 130.34 128.67 130.25 19,035,978 +1.15(+0.89%)
Nov 03, 2023 128.02 129.53 127.86 129.10 26,496,696 +1.61(+1.26%)
Nov 02, 2023 128.42 128.98 126.93 127.49 27,107,572 +1.04(+0.82%)
Nov 01, 2023 124.07 126.49 123.72 126.45 30,041,630 +2.37(+1.91%)
Oct 31, 2023 125.06 125.37 122.69 124.08 26,286,572 -0.38(-0.31%)
Oct 30, 2023 123.21 127.78 120.53 124.46 28,931,784 +2.29(+1.87%)
Oct 27, 2023 122.88 123.31 120.21 122.17 44,566,512 -0.11(-0.09%)
Oct 26, 2023 123.27 124.33 121.27 122.28 57,024,880 -3.33(-2.65%)
Oct 25, 2023 128.16 128.31 125.07 125.61 84,192,968 -13.20(-9.51%)
Oct 24, 2023 137.83 139.36 137.42 138.81 44,711,984 +2.31(+1.69%)
Oct 23, 2023 135.04 137.66 133.95 136.50 26,290,858 +0.90(+0.66%)
Oct 20, 2023 137.33 137.87 135.08 135.60 26,335,680 -2.15(-1.56%)
Oct 19, 2023 138.50 139.66 137.38 137.75 26,055,920 -0.21(-0.15%)
Oct 18, 2023 139.45 140.72 137.38 137.96 23,368,740 -1.76(-1.26%)
Oct 17, 2023 138.63 139.90 137.18 139.72 23,507,124 +0.62(+0.45%)
Oct 16, 2023 138.17 139.63 137.99 139.09 28,527,264 +1.73(+1.26%)
Oct 13, 2023 139.38 140.00 136.62 137.36 23,435,734 -1.61(-1.16%)
Oct 12, 2023 141.05 141.22 138.26 138.97 24,756,366 -1.59(-1.13%)
Oct 11, 2023 138.58 141.11 138.58 140.56 25,866,712 +2.50(+1.81%)
Oct 10, 2023 138.50 139.72 137.33 138.06 27,778,828 -0.36(-0.26%)
Oct 09, 2023 136.94 138.94 135.61 138.42 19,268,368 +0.84(+0.61%)
Oct 06, 2023 134.01 138.16 134.01 137.58 27,597,824 +2.51(+1.86%)
Oct 05, 2023 135.07 135.49 133.45 135.07 19,828,936 -0.17(-0.13%)
Oct 04, 2023 132.79 135.57 132.53 135.24 26,738,112 +2.81(+2.12%)
Oct 03, 2023 133.94 134.26 131.84 132.43 22,977,228 -1.74(-1.30%)
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.