Indicators

Alphabet-A (NQ: GOOGL )

154.09 -1.92 (-1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.00	48.06	47.09	47.27	45,861,740	-0.64(-1.34%)
Jul 28, 2017	47.40	48.09	47.27	47.92	36,275,880	+0.29(+0.61%)
Jul 27, 2017	48.46	48.48	46.85	47.63	74,354,416	-0.64(-1.33%)
Jul 26, 2017	48.64	48.70	48.01	48.27	44,368,920	-0.19(-0.38%)
Jul 25, 2017	48.53	48.84	48.19	48.45	118,649,096	-1.46(-2.93%)
Jul 24, 2017	49.70	50.31	49.52	49.92	79,535,080	+0.22(+0.45%)
Jul 21, 2017	49.45	49.76	49.21	49.69	29,266,440	+0.08(+0.17%)
Jul 20, 2017	49.85	49.91	49.23	49.61	28,361,380	-0.03(-0.06%)
Jul 19, 2017	49.50	49.78	49.35	49.64	28,226,060	+0.29(+0.59%)
Jul 18, 2017	48.67	49.53	48.60	49.35	28,252,600	+0.55(+1.13%)
Jul 17, 2017	48.82	49.17	48.54	48.80	33,139,560	-0.05(-0.10%)
Jul 14, 2017	48.70	48.88	48.51	48.85	21,592,160	+0.40(+0.83%)
Jul 13, 2017	48.54	48.94	48.24	48.44	30,476,120	+0.06(+0.12%)
Jul 12, 2017	48.04	48.48	47.85	48.38	32,001,140	+0.71(+1.48%)
Jul 11, 2017	47.53	47.74	47.26	47.68	29,223,000	+0.13(+0.27%)
Jul 10, 2017	47.10	47.66	47.10	47.55	29,026,280	+0.51(+1.08%)
Jul 07, 2017	46.55	47.23	46.49	47.04	33,266,040	+0.66(+1.41%)
Jul 06, 2017		46.81	46.00	46.38	40,294,040	-0.23(-0.49%)
Jul 05, 2017	46.21	46.81	45.95	46.61	41,857,240	+0.64(+1.39%)

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.