Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphabet-C (NQ: GOOG )

172.69 -3.45 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 2849 2853 2792 2793 1,478,008 -59.90(-2.10%)
Mar 30, 2022 2857 2870 2843 2853 1,051,433 -12.11(-0.42%)
Mar 29, 2022 2863 2883 2850 2865 1,433,707 +26.00(+0.92%)
Mar 28, 2022 2814 2840 2797 2839 1,187,332 +7.57(+0.27%)
Mar 25, 2022 2835 2839 2794 2831 964,455 +5.19(+0.18%)
Mar 24, 2022 2785 2828 2761 2826 1,026,721 +56.17(+2.03%)
Mar 23, 2022 2783 2800 2763 2770 1,264,192 -35.48(-1.26%)
Mar 22, 2022 2730 2830 2730 2806 1,492,007 +75.98(+2.78%)
Mar 21, 2022 2737 2752 2692 2730 1,331,319 -6.46(-0.24%)
Mar 18, 2022 2678 2738 2659 2736 2,297,345 +44.02(+1.64%)
Mar 17, 2022 2666 2695 2654 2692 1,199,260 +18.20(+0.68%)
Mar 16, 2022 2620 2675 2584 2674 1,605,209 +80.60(+3.11%)
Mar 15, 2022 2555 2610 2531 2593 1,514,111 +58.39(+2.30%)
Mar 14, 2022 2611 2621 2528 2535 1,512,334 -74.69(-2.86%)
Mar 11, 2022 2680 2684 2606 2610 1,329,992 -44.13(-1.66%)
Mar 10, 2022 2629 2671 2628 2654 1,212,180 -23.68(-0.88%)
Mar 09, 2022 2628 2684 2602 2677 1,610,826 +131.75(+5.18%)
Mar 08, 2022 2525 2625 2517 2546 1,760,647 +16.28(+0.64%)
Mar 07, 2022 2638 2638 2528 2529 1,954,964 -113.15(-4.28%)
Mar 04, 2022 2668 2684 2608 2642 1,228,411 -43.72(-1.63%)
Mar 03, 2022 2720 2734 2669 2686 986,155 -8.87(-0.33%)
Mar 02, 2022 2692 2712 2669 2695 1,197,544 +11.67(+0.43%)
Mar 01, 2022 2690 2722 2668 2683 1,229,917 -14.46(-0.54%)
Feb 28, 2022 2666 2713 2656 2698 1,482,826 +7.43(+0.28%)
Feb 25, 2022 2671 2708 2664 2690 1,311,793 +36.92(+1.39%)
Feb 24, 2022 2500 2661 2495 2653 2,159,476 +101.77(+3.99%)
Feb 23, 2022 2622 2635 2550 2552 1,317,693 -36.35(-1.40%)
Feb 22, 2022 2600 2638 2555 2588 1,950,750 -21.30(-0.82%)
Feb 18, 2022 2609 0 -36.82(-1.39%)
Feb 17, 2022 2723 2737 2644 2646 1,546,166 -103.58(-3.77%)
Feb 16, 2022 2729 2759 2696 2750 1,276,895 +21.24(+0.78%)
Feb 15, 2022 2749 2758 2711 2729 1,327,682 +22.51(+0.83%)
Feb 14, 2022 2667 2723 2666 2706 1,338,662 +23.40(+0.87%)
Feb 11, 2022 2775 2786 2666 2683 1,940,440 -89.45(-3.23%)
Feb 10, 2022 2790 2829 2761 2772 1,648,432 -57.01(-2.02%)
Feb 09, 2022 2817 2844 2808 2829 1,429,610 +44.80(+1.61%)
Feb 08, 2022 2780 2797 2737 2784 1,711,583 +5.50(+0.20%)
Feb 07, 2022 2874 2877 2774 2779 2,229,995 -81.56(-2.85%)
Feb 04, 2022 2860 2891 2796 2860 2,461,569 +7.31(+0.26%)
Feb 03, 2022 2906 2844 2853 2,841,265 -107.72(-3.64%)
Feb 02, 2022 3037 3042 2911 2961 4,477,285 +203.16(+7.37%)
Feb 01, 2022 2757 2764 2691 2758 2,516,583 +91.78(+3.44%)
Jan 28, 2022 2600 2667 2574 2666 1,527,945 +83.37(+3.23%)
Jan 27, 2022 2627 2652 2579 2582 1,512,595 -2.38(-0.09%)
Jan 26, 2022 2612 2656 2543 2585 1,979,478 +50.09(+1.98%)
Jan 25, 2022 2569 2581 2528 2535 1,794,702 -72.73(-2.79%)
Jan 24, 2022 2521 2616 2493 2607 2,758,040 +5.60(+0.22%)
Jan 21, 2022 2660 2695 2600 2602 2,096,562 -68.29(-2.56%)
Jan 20, 2022 2730 2758 2663 2670 1,094,122 -42.91(-1.58%)
Jan 19, 2022 2739 2768 2710 2713 1,038,524 -12.77(-0.47%)
Jan 18, 2022 2732 2748 2712 2726 1,369,191 -69.82(-2.50%)
Jan 14, 2022 2796 0 +13.01(+0.47%)
Jan 13, 2022 2837 2864 2778 2783 1,326,953 -50.34(-1.78%)
Jan 12, 2022 2831 2856 2822 2833 1,180,705 +32.61(+1.16%)
Jan 11, 2022 2764 2807 2736 2800 1,174,135 +28.87(+1.04%)
Jan 10, 2022 2702 2773 2663 2771 1,703,690 +31.39(+1.15%)
Jan 07, 2022 2758 2765 2716 2740 971,673 -10.93(-0.40%)
Jan 06, 2022 2750 2794 2735 2751 1,451,676 -2.05(-0.07%)
Jan 05, 2022 2884 2886 2750 2753 2,477,301 -135.26(-4.68%)
Jan 04, 2022 2911 2932 2876 2888 1,145,960 -13.16(-0.45%)
Jan 03, 2022 2890 2911 2870 2901 1,260,708 +7.90(+0.27%)
Dec 31, 2021 2911 2927 2894 2894 864,885 -26.46(-0.91%)
Dec 30, 2021 2929 2941 2915 2920 647,989 -10.04(-0.34%)
Dec 29, 2021 2929 2944 2910 2930 851,112 +1.13(+0.04%)
Dec 28, 2021 2967 2967 2919 2929 931,217 -32.32(-1.09%)
Dec 27, 2021 2949 2969 2945 2961 662,764 +18.43(+0.63%)
Dec 23, 2021 2942 2971 2939 2943 690,936 +3.87(+0.13%)
Dec 22, 2021 2882 2946 2879 2939 921,900 +53.47(+1.85%)
Dec 21, 2021 2886 2894 2835 2886 979,359 +37.48(+1.32%)
Dec 20, 2021 2814 2852 2805 2848 1,012,292 -8.03(-0.28%)
Dec 17, 2021 2854 2889 2836 2856 2,200,440 -40.71(-1.41%)
Dec 16, 2021 2962 2971 2882 2897 1,368,962 -50.60(-1.72%)
Dec 15, 2021 2887 2950 2854 2947 1,361,921 +47.96(+1.65%)
Dec 14, 2021 2895 2909 2845 2899 1,238,220 -34.68(-1.18%)
Dec 13, 2021 2969 2971 2927 2934 1,190,771 -39.41(-1.33%)
Dec 10, 2021 2982 2988 2947 2974 1,081,923 +11.38(+0.38%)
Dec 09, 2021 2964 2992 2951 2962 928,703 -12.29(-0.41%)
Dec 08, 2021 2967 2983 2944 2974 947,623 +13.68(+0.46%)
Dec 07, 2021 2919 2966 2914 2961 1,162,512 +84.80(+2.95%)
Dec 06, 2021 2871 2887 2813 2876 1,109,264 +32.23(+1.13%)
Dec 03, 2021 2890 2904 2823 2844 1,334,374 -31.83(-1.11%)
Dec 02, 2021 2836 2894 2820 2876 1,062,972 +43.17(+1.52%)
Dec 01, 2021 2884 2930 2830 2832 1,423,855 -16.68(-0.59%)
Nov 30, 2021 2909 2933 2841 2849 2,077,409 -73.24(-2.51%)
Nov 29, 2021 2886 2937 2886 2922 1,319,548 +51.95(+1.81%)
Nov 26, 2021 2900 2906 2850 2870 849,606 -64.02(-2.18%)
Nov 24, 2021 2927 2940 2904 2934 823,203 -0.79(-0.03%)
Nov 23, 2021 2942 2954 2898 2935 906,280 -6.43(-0.22%)
Nov 22, 2021 3003 3015 2940 2942 1,230,542 -57.48(-1.92%)
Nov 19, 2021 3020 3037 2998 2999 989,148 -15.13(-0.50%)
Nov 18, 2021 2983 3025 3009 3014 1,333,183 +32.94(+1.10%)
Nov 17, 2021 2985 2993 2971 2981 762,623 -0.28(-0.01%)
Nov 16, 2021 2983 2997 2970 2982 858,992 -6.24(-0.21%)
Nov 15, 2021 3000 3010 2973 2988 811,502 -5.15(-0.17%)
Nov 12, 2021 2957 2997 2929 2993 852,383 +57.95(+1.97%)
Nov 11, 2021 2942 2970 2934 2935 622,847 -2.04(-0.07%)
Nov 10, 2021 2960 2937 1,134,360 -47.97(-1.61%)
Nov 09, 2021 2995 3008 2950 2985 842,993 -2.06(-0.07%)
Nov 08, 2021 3000 3021 2982 2987 919,014 +2.21(+0.07%)
Nov 05, 2021 2987 3011 2973 2985 1,020,407 +11.16(+0.38%)
Nov 04, 2021 2944 2999 2933 2974 1,237,030 +37.86(+1.29%)
Nov 03, 2021 2926 2938 2901 2936 893,993 +18.54(+0.64%)
Nov 02, 2021 2896 2938 2893 2917 1,057,182 +42.14(+1.47%)
Nov 01, 2021 2963 2925 2872 2875 1,619,840 -90.29(-3.04%)
Oct 29, 2021 2910 2970 2965 1,447,725 +42.84(+1.47%)
Oct 28, 2021 2946 2923 1,620,537 -5.98(-0.20%)
Oct 27, 2021 2798 2982 2798 2929 2,590,157 +135.11(+4.84%)
Oct 26, 2021 2812 2793 1,410,634 +17.98(+0.65%)
Oct 25, 2021 2776 2775 1,053,471 +2.96(+0.11%)
Oct 22, 2021 2807 2743 2772 1,509,132 -83.11(-2.91%)
Oct 21, 2021 2844 2857 2833 2856 741,750 +7.31(+0.26%)
Oct 20, 2021 2884 2885 2838 2848 896,554 -28.14(-0.98%)
Oct 19, 2021 2866 2882 2862 2876 765,530 +17.23(+0.60%)
Oct 18, 2021 2824 2860 2824 2859 828,225 +25.71(+0.91%)
Oct 15, 2021 2844 2844 2821 2834 1,062,668 +5.26(+0.19%)
Oct 14, 2021 2799 2833 2787 2828 1,071,797 +70.24(+2.55%)
Oct 13, 2021 2755 2771 2740 2758 831,407 +23.74(+0.87%)
Oct 12, 2021 2793 2794 2725 2734 1,126,347 -42.69(-1.54%)
Oct 11, 2021 2796 2815 2776 2777 828,992 -24.17(-0.86%)
Oct 08, 2021 2798 2806 2789 2801 946,421 +17.41(+0.63%)
Oct 07, 2021 2777 2803 2771 2784 912,176 +36.63(+1.33%)
Oct 06, 2021 2693 2757 2690 2747 986,856 +23.54(+0.86%)
Oct 05, 2021 2680 2747 2680 2724 1,206,124 +46.92(+1.75%)
Oct 04, 2021 2714 2714 2623 2677 1,575,838 -52.63(-1.93%)
Oct 01, 2021 2671 2741 2668 2729 1,419,365 +67.68(+2.54%)
Sep 30, 2021 2686 2712 2660 2662 1,766,504 -28.85(-1.07%)
Sep 29, 2021 2742 2748 2685 2690 1,316,553 -33.26(-1.22%)
Sep 28, 2021 2782 2792 2714 2724 2,108,708 -106.34(-3.76%)
Sep 27, 2021 2832 2846 2810 2830 942,190 -22.64(-0.79%)
Sep 24, 2021 2819 2858 2817 2853 747,467 +16.13(+0.57%)
Sep 23, 2021 2832 2845 2822 2837 863,687 +17.76(+0.63%)
Sep 22, 2021 2801 2832 2789 2819 1,103,247 +25.84(+0.93%)
Sep 21, 2021 2802 2816 2778 2793 906,282 +12.59(+0.45%)
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%)
Jul 01, 2021 2497 2529 2497 2527 856,067 +21.05(+0.84%)
Jun 30, 2021 2513 2516 2495 2506 1,200,305 -14.05(-0.56%)
Jun 29, 2021 2535 2540 2509 2520 1,047,219 -16.02(-0.63%)
Jun 28, 2021 2540 2547 2519 2536 1,407,936 -3.51(-0.14%)
Jun 25, 2021 2539 2550 2529 2540 1,674,297 -5.74(-0.23%)
Jun 24, 2021 2541 2551 2539 2546 946,380 +16.41(+0.65%)
Jun 23, 2021 2531 2556 2525 2529 984,436 -10.76(-0.42%)
Jun 22, 2021 2529 2545 2521 2540 1,049,221 +10.89(+0.43%)
Jun 21, 2021 2515 2541 2503 2529 1,312,774 +17.75(+0.71%)
Jun 18, 2021 2514 2525 2492 2511 2,665,310 -16.07(-0.64%)
Jun 17, 2021 2510 2544 2510 2527 1,287,471 +13.49(+0.54%)
Jun 16, 2021 2525 2530 2483 2514 1,314,459 -6.73(-0.27%)
Jun 15, 2021 2530 2537 2513 2521 1,108,501 -6.38(-0.25%)
Jun 14, 2021 2513 2528 2501 2527 1,127,289 +13.11(+0.52%)
Jun 11, 2021 2525 2527 2498 2514 1,262,309 -7.67(-0.30%)
Jun 10, 2021 2494 2523 2494 2522 1,560,568 +30.20(+1.21%)
Jun 09, 2021 2500 2505 2487 2491 1,006,111 +8.55(+0.34%)
Jun 08, 2021 2480 2494 2468 2483 1,253,146 +16.76(+0.68%)
Jun 07, 2021 2451 2468 2441 2466 1,190,496 +14.33(+0.58%)
Jun 04, 2021 2423 2454 2418 2452 1,297,434 +47.15(+1.96%)
Jun 03, 2021 2395 2410 2383 2405 916,725 -16.67(-0.69%)
Jun 02, 2021 2435 2442 2404 2421 857,919 -8.53(-0.35%)
Jun 01, 2021 2422 2438 2405 2430 958,028 +18.25(+0.76%)
May 28, 2021 2422 2428 2408 2412 1,205,382 +9.05(+0.38%)
May 27, 2021 2437 2440 2402 2403 1,947,857 -31.02(-1.27%)
May 26, 2021 2413 2443 2413 2434 1,092,478 +24.46(+1.02%)
May 25, 2021 2420 2433 2403 2409 941,136 +2.40(+0.10%)
May 24, 2021 2367 2418 2360 2407 1,061,868 +61.57(+2.63%)
May 21, 2021 2366 2369 2342 2345 1,141,632 -10.99(-0.47%)
May 20, 2021 2328 2360 2321 2356 1,191,483 +47.38(+2.05%)
May 19, 2021 2274 2317 2264 2309 967,374 +5.28(+0.23%)
May 18, 2021 2337 2343 2303 2303 864,943 -17.98(-0.77%)
May 17, 2021 2309 2323 2295 2321 992,347 +5.25(+0.23%)
May 14, 2021 2292 2321 2283 2316 1,331,248 +54.19(+2.40%)
May 13, 2021 2261 2277 2243 2262 1,332,892 +22.89(+1.02%)
May 12, 2021 2262 2285 2230 2239 1,746,447 -69.40(-3.01%)
May 11, 2021 2287 2322 2283 2308 1,603,983 -33.18(-1.42%)
May 10, 2021 2375 2378 2335 2342 1,299,474 -57.03(-2.38%)
May 07, 2021 2400 2416 2390 2399 1,163,892 +17.34(+0.73%)
May 06, 2021 2351 2383 2342 2381 1,030,659 +24.61(+1.04%)
May 05, 2021 2368 2382 2351 2357 1,089,789 +2.49(+0.11%)
May 04, 2021 2370 2379 2312 2354 1,755,692 -40.92(-1.71%)
May 03, 2021 2403 2420 2384 2395 1,689,197 -14.95(-0.62%)
Apr 30, 2021 2404 2427 2402 2410 1,957,100 -19.77(-0.81%)
Apr 29, 2021 2410 2437 2402 2430 1,974,569 +49.98(+2.10%)
Apr 28, 2021 2407 2452 2375 2380 2,985,740 +72.79(+3.16%)
Apr 27, 2021 2336 2337 2304 2307 1,595,132 -19.62(-0.84%)
Apr 26, 2021 2320 2341 2314 2327 1,040,738 +11.44(+0.49%)
Apr 23, 2021 2283 2326 2278 2315 1,435,100 +47.38(+2.09%)
Apr 22, 2021 2293 2304 2256 2268 1,054,682 -25.37(-1.11%)
Apr 21, 2021 2285 2295 2259 2293 1,196,527 -0.34(-0.01%)
Apr 20, 2021 2308 2310 2272 2294 1,088,421 -8.77(-0.38%)
Apr 19, 2021 2292 2318 2288 2302 1,233,865 +4.64(+0.20%)
Apr 16, 2021 2303 2306 2284 2298 1,130,000 +1.10(+0.05%)
Apr 15, 2021 2277 2307 2266 2297 1,373,420 +41.82(+1.85%)
Apr 14, 2021 2275 2278 2249 2255 1,009,437 -12.43(-0.55%)
Apr 13, 2021 2261 2277 2256 2267 1,165,738 +12.48(+0.55%)
Apr 12, 2021 2266 2275 2238 2255 1,565,672 -31.09(-1.36%)
Apr 09, 2021 2257 2289 2254 2286 1,044,300 +20.44(+0.90%)
Apr 08, 2021 2278 2284 2258 2265 1,358,020 +15.76(+0.70%)
Apr 07, 2021 2226 2255 2225 2250 1,289,578 +24.93(+1.12%)
Apr 06, 2021 2222 2238 2215 2225 1,352,785 -0.80(-0.04%)
Apr 05, 2021 2153 2237 2152 2226 2,163,907 +87.80(+4.11%)
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.