Skip to main content

Alphabet-C (NQ: GOOG )

177.53 -0.47 (-0.26%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 178.40 178.85 176.78 178.00 16,179,995 -1.54(-0.86%)
May 21, 2024 178.40 179.82 177.31 179.54 14,702,252 +1.08(+0.61%)
May 20, 2024 177.31 179.95 177.22 178.46 17,586,688 +1.17(+0.66%)
May 17, 2024 175.55 177.50 174.98 177.29 16,566,396 +1.86(+1.06%)
May 16, 2024 174.60 176.34 174.05 175.43 17,253,292 +1.55(+0.89%)
May 15, 2024 172.30 174.05 172.03 173.88 20,948,172 +1.95(+1.13%)
May 14, 2024 171.59 172.78 170.42 171.93 18,716,230 +1.03(+0.60%)
May 13, 2024 165.85 170.95 165.76 170.90 19,638,940 +0.61(+0.36%)
May 10, 2024 169.69 171.34 167.91 170.29 18,740,804 -1.29(-0.75%)
May 09, 2024 171.15 172.44 169.93 171.58 11,928,186 +0.42(+0.25%)
May 08, 2024 170.75 171.91 170.52 171.16 14,566,926 -1.82(-1.05%)
May 07, 2024 170.12 173.47 170.00 172.98 21,097,188 +3.15(+1.85%)
May 06, 2024 169.22 169.90 167.89 169.83 15,140,300 +0.84(+0.50%)
May 03, 2024 169.54 169.85 164.98 168.99 22,768,100 +0.53(+0.31%)
May 02, 2024 166.67 168.53 165.69 168.46 17,188,322 +2.89(+1.75%)
May 01, 2024 166.18 168.81 164.90 165.57 25,213,176 +0.93(+0.56%)
Apr 30, 2024 167.38 169.87 164.50 164.64 29,409,652 -3.26(-1.94%)
Apr 29, 2024 170.77 171.38 167.06 167.90 35,903,144 -5.79(-3.33%)
Apr 26, 2024 175.99 176.42 171.40 173.69 56,501,372 +15.74(+9.97%)
Apr 25, 2024 153.36 158.28 152.77 157.95 36,473,932 -3.15(-1.96%)
Apr 24, 2024 159.09 161.39 158.82 161.10 19,461,714 +1.18(+0.74%)
Apr 23, 2024 158.59 160.48 157.97 159.92 16,099,960 +1.97(+1.25%)
Apr 22, 2024 156.01 159.19 155.66 157.95 17,233,520 +2.23(+1.43%)
Apr 19, 2024 157.75 157.99 153.91 155.72 21,518,944 -1.74(-1.11%)
Apr 18, 2024 156.93 158.49 156.21 157.46 14,011,733 +0.58(+0.37%)
Apr 17, 2024 157.19 158.68 156.13 156.88 16,233,548 +0.88(+0.56%)
Apr 16, 2024 155.64 157.23 155.05 156.00 15,407,441 -0.33(-0.21%)
Apr 15, 2024 160.28 160.83 156.15 156.33 21,126,876 -2.86(-1.80%)
Apr 12, 2024 159.40 161.70 158.60 159.19 16,990,368 -1.60(-1.00%)
Apr 11, 2024 158.34 161.12 157.93 160.79 17,843,336 +3.13(+1.99%)
Apr 10, 2024 157.88 158.16 156.20 157.66 16,336,445 -0.48(-0.30%)
Apr 09, 2024 157.35 159.89 156.64 158.14 21,530,188 +2.00(+1.28%)
Apr 08, 2024 154.01 156.66 153.99 156.14 16,636,852 +2.20(+1.43%)
Apr 05, 2024 151.68 154.84 151.08 153.94 16,297,353 +2.00(+1.32%)
Apr 04, 2024 155.08 156.18 151.88 151.94 24,171,780 -4.43(-2.83%)
Apr 03, 2024 154.92 156.55 154.13 156.37 17,230,136 +0.50(+0.32%)
Apr 02, 2024 154.75 155.99 153.46 155.87 17,591,456 -0.63(-0.40%)
Apr 01, 2024 151.83 157.00 151.65 156.50 24,461,236 +4.24(+2.78%)
Mar 28, 2024 152.00 152.57 152.52 152.26 21,112,984 +0.32(+0.21%)
Mar 27, 2024 152.15 152.69 150.13 151.94 16,620,752 +0.24(+0.16%)
Mar 26, 2024 151.24 153.20 151.03 151.70 19,304,326 +0.55(+0.36%)
Mar 25, 2024 150.95 151.46 148.80 151.15 15,103,371 -0.62(-0.41%)
Mar 22, 2024 150.24 152.56 150.09 151.77 19,252,954 +3.03(+2.04%)
Mar 21, 2024 150.32 151.31 148.01 148.74 19,907,004 -0.94(-0.63%)
Mar 20, 2024 148.79 149.76 147.66 149.68 17,688,120 +1.76(+1.19%)
Mar 19, 2024 148.98 149.62 147.01 147.92 17,745,468 -0.56(-0.38%)
Mar 18, 2024 149.37 152.93 148.14 148.48 47,665,572 +6.31(+4.44%)
Mar 15, 2024 143.41 144.34 141.13 142.17 41,039,496 -2.17(-1.50%)
Mar 14, 2024 142.30 144.73 141.49 144.34 36,108,164 +3.57(+2.54%)
Mar 13, 2024 140.06 142.19 140.01 140.77 19,627,088 +1.15(+0.82%)
Mar 12, 2024 138.25 140.28 138.21 139.62 19,004,920 +0.68(+0.49%)
Mar 11, 2024 137.07 139.98 137.07 138.94 22,518,796 +2.65(+1.94%)
Mar 08, 2024 135.04 138.99 134.82 136.29 26,495,564 +1.05(+0.78%)
Mar 07, 2024 133.89 135.82 132.66 135.24 24,061,638 +2.68(+2.02%)
Mar 06, 2024 134.24 134.74 131.95 132.56 23,144,966 -1.22(-0.91%)
Mar 05, 2024 132.74 134.02 131.55 133.78 28,414,008 -0.42(-0.31%)
Mar 04, 2024 136.54 136.63 132.86 134.20 43,534,596 -3.88(-2.81%)
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.