Alphabet-A (NQ: GOOGL )

2,265.26 +90.51 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 2159 2185 2135 2175 1,775,941 -4.51(-0.21%)
Jun 30, 2022 2200 2218 2135 2179 2,158,403 -54.77(-2.45%)
Jun 29, 2022 2231 2263 2217 2234 1,235,456 -6.13(-0.27%)
Jun 28, 2022 2316 2346 2237 2240 1,793,136 -76.51(-3.30%)
Jun 27, 2022 2365 2372 2304 2317 1,820,373 -42.83(-1.82%)
Jun 24, 2022 2260 2362 2259 2360 2,058,209 +114.66(+5.11%)
Jun 23, 2022 2245 2255 2210 2245 1,418,707 +15.09(+0.68%)
Jun 22, 2022 2211 2267 2208 2230 1,535,103 -1.13(-0.05%)
Jun 21, 2022 2179 2250 2172 2231 2,371,017 +88.01(+4.11%)
Jun 17, 2022 2121 2174 2101 2143 2,568,842 +22.20(+1.05%)
Jun 16, 2022 2144 2173 2103 2121 2,802,903 -74.62(-3.40%)
Jun 15, 2022 2171 2228 2153 2195 1,982,783 +60.98(+2.86%)
Jun 14, 2022 2131 2158 2116 2134 1,683,374 +6.46(+0.30%)
Jun 13, 2022 2136 2176 2122 2128 2,360,398 -95.38(-4.29%)
Jun 10, 2022 2249 2266 2207 2223 2,074,092 -73.48(-3.20%)
Jun 09, 2022 2327 2366 2296 2297 1,288,138 -47.17(-2.01%)
Jun 08, 2022 2335 2371 2332 2344 1,305,341 +0.89(+0.04%)
Jun 07, 2022 2310 2354 2301 2343 1,578,515 +6.58(+0.28%)
Jun 06, 2022 2334 2387 2323 2336 1,676,124 +45.59(+1.99%)
Jun 03, 2022 2321 2326 2270 2291 1,306,777 -61.63(-2.62%)
Jun 02, 2022 2280 2358 2259 2352 1,897,128 +74.61(+3.28%)
Jun 01, 2022 2297 2342 2265 2278 1,828,999 +2.60(+0.11%)
May 31, 2022 2255 2315 2242 2275 2,499,364 +28.91(+1.29%)
May 27, 2022 2190 2246 2183 2246 1,895,706 +90.48(+4.20%)
May 26, 2022 2114 2173 2104 2156 1,933,753 +39.75(+1.88%)
May 25, 2022 2100 2130 2077 2116 2,011,918 -3.30(-0.16%)
May 24, 2022 2115 2129 2038 2119 3,837,445 -110.36(-4.95%)
May 23, 2022 2192 2243 2175 2230 1,854,190 +51.60(+2.37%)
May 20, 2022 2239 2244 2116 2178 2,436,254 -29.52(-1.34%)
May 19, 2022 2229 2260 2200 2208 1,706,432 -30.31(-1.35%)
May 18, 2022 2300 2308 2231 2238 1,753,452 -91.47(-3.93%)
May 17, 2022 2337 2338 2297 2329 1,153,797 +40.56(+1.77%)
May 16, 2022 2299 2323 2278 2289 1,298,644 -32.11(-1.38%)
May 13, 2022 2291 2358 2272 2321 1,751,924 +64.13(+2.84%)
May 12, 2022 2228 2286 2196 2257 2,689,840 -15.17(-0.67%)
May 11, 2022 2265 2327 2265 2272 1,874,113 -15.85(-0.69%)
May 10, 2022 2310 2325 2258 2288 1,993,825 +37.68(+1.67%)
May 09, 2022 2265 2302 2240 2250 2,045,218 -64.71(-2.80%)
May 06, 2022 2304 2351 2280 2315 1,986,254 -15.18(-0.65%)
May 05, 2022 2404 2421 2300 2330 2,291,028 -115.11(-4.71%)
May 04, 2022 2341 2457 2302 2445 2,504,538 +98.54(+4.20%)
May 03, 2022 2329 2369 2321 2347 1,258,678 +15.02(+0.64%)
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.