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

Alphabet-C (NQ: GOOG )

155.72 -1.74 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 121.10 122.03 120.88 120.97 23,886,876 +0.96(+0.80%)
Jun 29, 2023 120.09 120.91 119.21 120.01 18,510,614 -1.07(-0.88%)
Jun 28, 2023 117.96 121.27 117.60 121.08 19,738,996 +2.07(+1.74%)
Jun 27, 2023 117.84 119.89 116.91 119.01 27,204,128 -0.08(-0.07%)
Jun 26, 2023 121.47 122.72 118.99 119.09 23,146,400 -3.93(-3.19%)
Jun 23, 2023 122.04 123.44 121.86 123.02 29,927,122 -0.85(-0.69%)
Jun 22, 2023 120.66 123.94 119.60 123.87 20,772,500 +2.61(+2.15%)
Jun 21, 2023 123.24 123.41 120.86 121.26 22,595,848 -2.59(-2.09%)
Jun 20, 2023 123.54 125.17 122.83 123.85 22,690,760 -0.21(-0.17%)
Jun 16, 2023 126.70 126.70 123.79 124.06 56,699,920 -1.75(-1.39%)
Jun 15, 2023 123.88 126.16 125.81 24,512,574 +17.57(+16.23%)
May 08, 2023 105.79 108.42 105.79 108.24 17,256,678 +2.02(+1.91%)
May 05, 2023 105.32 106.44 104.74 106.22 20,710,652 +1.01(+0.96%)
May 04, 2023 106.16 106.30 104.70 105.21 19,765,776 -0.91(-0.86%)
May 03, 2023 106.22 108.13 105.62 106.12 17,103,844 +0.14(+0.13%)
May 02, 2023 107.66 107.73 104.50 105.98 20,331,564 -1.73(-1.61%)
May 01, 2023 107.72 108.68 107.50 107.71 20,923,712 -0.51(-0.47%)
Apr 28, 2023 107.80 108.29 106.04 108.22 23,972,926 -0.15(-0.14%)
Apr 27, 2023 105.23 109.15 104.42 108.37 38,470,300 +3.92(+3.75%)
Apr 26, 2023 105.56 107.02 103.27 104.45 37,755,732 -0.16(-0.15%)
Apr 25, 2023 106.61 107.44 104.56 104.61 31,234,964 -2.17(-2.03%)
Apr 24, 2023 106.05 107.32 105.36 106.78 21,397,446 +0.87(+0.82%)
Apr 21, 2023 106.09 106.64 105.48 105.91 22,379,044 +0.01(+0.01%)
Apr 20, 2023 104.65 106.89 104.64 105.90 22,504,744 +0.88(+0.84%)
Apr 19, 2023 104.21 105.72 103.80 105.02 16,718,553 -0.10(-0.10%)
Apr 18, 2023 107.00 107.05 104.78 105.12 17,634,284 -1.30(-1.22%)
Apr 17, 2023 105.43 106.71 105.32 106.42 29,029,186 -3.04(-2.78%)
Apr 14, 2023 107.69 109.58 107.66 109.46 20,758,724 +1.27(+1.17%)
Apr 13, 2023 106.47 108.27 106.44 108.19 21,643,672 +2.97(+2.82%)
Apr 12, 2023 107.39 107.59 104.97 105.22 22,752,146 -0.90(-0.85%)
Apr 11, 2023 106.92 107.22 105.28 106.12 18,716,152 -0.83(-0.78%)
Apr 10, 2023 107.39 107.97 105.60 106.95 19,733,532 -1.95(-1.79%)
Apr 06, 2023 105.77 109.63 104.81 108.90 34,684,152 +3.95(+3.76%)
Apr 05, 2023 106.12 106.54 104.10 104.95 21,854,834 -0.17(-0.16%)
Apr 04, 2023 104.84 106.10 104.60 105.12 20,373,124 +0.21(+0.20%)
Apr 03, 2023 102.67 104.95 102.38 104.91 20,717,052 +0.91(+0.87%)
Mar 31, 2023 101.71 104.19 101.44 104.00 28,108,068 +2.68(+2.65%)
Mar 30, 2023 101.44 101.61 100.29 101.32 25,001,774 -0.58(-0.57%)
Mar 29, 2023 102.72 102.82 101.03 101.90 26,139,534 +0.54(+0.53%)
Mar 28, 2023 103.00 103.00 100.28 101.36 24,907,420 -1.70(-1.65%)
Mar 27, 2023 105.32 105.40 102.63 103.06 25,438,184 -3.00(-2.83%)
Mar 24, 2023 105.74 106.16 104.74 106.06 25,245,052 -0.20(-0.19%)
Mar 23, 2023 105.89 107.10 105.41 106.26 31,375,184 +2.04(+1.96%)
Mar 22, 2023 105.14 107.51 104.21 104.22 32,327,200 -1.62(-1.53%)
Mar 21, 2023 101.98 105.96 101.86 105.84 33,111,688 +3.91(+3.84%)
Mar 20, 2023 101.06 102.58 100.79 101.93 26,026,368 -0.53(-0.52%)
Mar 17, 2023 100.84 103.70 100.75 102.46 76,152,984 +1.39(+1.38%)
Mar 16, 2023 96.57 101.97 95.87 101.07 54,555,488 +4.52(+4.68%)
Mar 15, 2023 93.54 97.25 93.04 96.55 38,355,588 +2.30(+2.44%)
Mar 14, 2023 93.07 94.83 92.78 94.25 32,298,824 +2.59(+2.83%)
Mar 13, 2023 90.57 93.08 89.94 91.66 31,497,548 +0.65(+0.71%)
Mar 10, 2023 92.50 93.18 90.80 91.01 32,850,376 -1.65(-1.78%)
Mar 09, 2023 94.49 95.92 92.36 92.66 24,409,942 -1.99(-2.10%)
Mar 08, 2023 94.40 96.24 94.41 94.65 25,374,924 +0.48(+0.51%)
Mar 07, 2023 95.42 96.09 93.84 94.17 24,081,158 -1.41(-1.48%)
Mar 06, 2023 94.36 96.30 94.30 95.58 28,273,380 +1.56(+1.66%)
Mar 03, 2023 92.74 94.11 92.66 94.02 30,247,076 +1.71(+1.85%)
Mar 02, 2023 89.86 92.48 89.77 92.31 23,329,840 +1.80(+1.99%)
Mar 01, 2023 90.16 91.20 89.85 90.51 26,272,440 +0.21(+0.23%)
Feb 28, 2023 89.54 91.45 89.52 90.30 30,679,794 +0.20(+0.22%)
Feb 27, 2023 90.09 90.45 89.61 90.10 22,698,210 +0.75(+0.84%)
Feb 24, 2023 89.63 90.13 88.86 89.35 31,295,748 -1.72(-1.89%)
Feb 23, 2023 92.13 92.13 90.01 91.07 32,386,356 -0.73(-0.80%)
Feb 22, 2023 91.93 92.36 90.87 91.80 29,859,960 -0.25(-0.27%)
Feb 21, 2023 93.24 93.41 92.00 92.05 28,335,222 -2.54(-2.69%)
Feb 17, 2023 95.07 95.75 93.45 94.59 31,095,184 -1.19(-1.24%)
Feb 16, 2023 95.54 97.88 94.97 95.78 35,586,688 -1.32(-1.36%)
Feb 15, 2023 94.74 97.34 94.36 97.10 36,966,056 +2.16(+2.28%)
Feb 14, 2023 94.66 95.17 92.65 94.94 42,459,128 -0.06(-0.06%)
Feb 13, 2023 95.01 95.35 94.05 95.00 43,054,092 +0.14(+0.15%)
Feb 10, 2023 95.74 97.02 94.53 94.86 49,325,280 -0.60(-0.63%)
Feb 09, 2023 100.54 100.61 93.86 95.46 97,690,352 -4.54(-4.54%)
Feb 08, 2023 102.69 103.58 98.45 100.00 73,460,328 -8.04(-7.44%)
Feb 07, 2023 103.63 108.67 103.55 108.04 33,767,120 +4.57(+4.42%)
Feb 06, 2023 102.68 104.70 102.21 103.47 25,539,782 -1.75(-1.66%)
Feb 03, 2023 103.51 108.02 103.30 105.22 36,823,496 -3.58(-3.29%)
Feb 02, 2023 106.79 108.80 106.54 108.80 46,406,348 +7.37(+7.27%)
Feb 01, 2023 99.74 102.19 98.42 101.43 26,267,648 +1.56(+1.56%)
Jan 31, 2023 97.86 99.91 97.79 99.87 22,282,072 +1.92(+1.96%)
Jan 30, 2023 98.75 99.41 97.52 97.95 24,340,018 -2.76(-2.74%)
Jan 27, 2023 99.05 101.58 98.97 100.71 29,270,356 +1.55(+1.56%)
Jan 26, 2023 98.28 99.21 96.82 99.16 24,164,938 +2.43(+2.51%)
Jan 25, 2023 97.20 97.72 95.26 96.73 30,964,776 -2.48(-2.50%)
Jan 24, 2023 99.55 101.09 98.70 99.21 29,798,862 -2.00(-1.98%)
Jan 23, 2023 99.13 101.40 98.75 101.21 31,753,264 +1.93(+1.94%)
Jan 20, 2023 95.95 99.42 95.91 99.28 53,705,108 +5.37(+5.72%)
Jan 19, 2023 91.39 94.40 91.38 93.91 29,189,386 +2.13(+2.32%)
Jan 18, 2023 92.94 93.59 91.40 91.78 19,622,832 -0.38(-0.41%)
Jan 17, 2023 92.78 92.97 90.84 92.16 22,924,982 -0.64(-0.69%)
Jan 13, 2023 91.53 92.98 90.93 92.80 18,630,816 +0.89(+0.97%)
Jan 12, 2023 92.40 92.62 90.57 91.91 22,745,768 -0.35(-0.38%)
Jan 11, 2023 90.06 92.45 89.74 92.26 25,955,068 +3.02(+3.38%)
Jan 10, 2023 86.72 89.47 86.70 89.24 22,846,744 +0.44(+0.50%)
Jan 09, 2023 89.19 90.83 88.58 88.80 22,977,588 +0.66(+0.75%)
Jan 06, 2023 87.36 88.47 85.57 88.14 26,612,834 +1.37(+1.58%)
Jan 05, 2023 88.07 88.21 86.56 86.77 23,121,520 -1.94(-2.19%)
Jan 04, 2023 91.01 91.11 87.81 88.71 27,016,214 -0.99(-1.10%)
Jan 03, 2023 89.83 91.55 89.02 89.70 20,725,048 +0.97(+1.09%)
Dec 30, 2022 87.36 88.83 87.03 88.73 19,190,332 -0.22(-0.25%)
Dec 29, 2022 87.03 89.36 86.99 88.95 18,262,416 +2.49(+2.88%)
Dec 28, 2022 87.50 88.52 86.37 86.46 17,867,948 -1.47(-1.67%)
Dec 27, 2022 89.31 89.50 87.53 87.93 15,490,530 -1.88(-2.09%)
Dec 23, 2022 87.62 90.10 87.62 89.81 17,815,204 +1.55(+1.76%)
Dec 22, 2022 88.93 89.18 86.94 88.26 23,649,592 -1.99(-2.20%)
Dec 21, 2022 89.73 90.92 88.91 90.25 20,325,756 +0.62(+0.69%)
Dec 20, 2022 88.73 89.78 88.04 89.63 22,935,240 +0.48(+0.54%)
Dec 19, 2022 90.88 91.20 88.92 89.15 23,008,840 -1.71(-1.88%)
Dec 16, 2022 91.20 91.75 90.01 90.86 48,486,688 -0.34(-0.37%)
Dec 15, 2022 93.54 94.03 90.43 91.20 28,357,480 -4.11(-4.31%)
Dec 14, 2022 95.54 97.22 93.94 95.31 26,431,806 -0.54(-0.56%)
Dec 13, 2022 98.07 99.80 95.38 95.85 34,801,812 +2.29(+2.45%)
Dec 12, 2022 93.09 93.87 91.90 93.56 27,364,124 +0.49(+0.53%)
Dec 09, 2022 93.90 94.49 93.02 93.07 21,885,472 -0.88(-0.94%)
Dec 08, 2022 95.69 95.87 93.80 93.95 25,573,532 -1.20(-1.26%)
Dec 07, 2022 96.77 97.31 95.03 95.15 26,635,432 -2.16(-2.22%)
Dec 06, 2022 99.67 100.21 96.76 97.31 20,864,222 -2.56(-2.56%)
Dec 05, 2022 99.82 101.75 99.36 99.87 19,931,366 -0.96(-0.95%)
Dec 02, 2022 99.37 101.15 99.18 100.83 18,847,350 -0.45(-0.44%)
Dec 01, 2022 101.40 102.59 100.67 101.28 21,747,222 -0.17(-0.17%)
Nov 30, 2022 95.12 101.45 94.67 101.45 39,836,488 +6.01(+6.30%)
Nov 29, 2022 96.00 96.39 94.39 95.44 20,210,818 -0.81(-0.84%)
Nov 28, 2022 97.20 97.83 95.89 96.25 19,974,432 -1.35(-1.38%)
Nov 25, 2022 98.46 98.94 97.53 97.60 8,567,869 -1.22(-1.23%)
Nov 23, 2022 97.34 99.07 97.34 98.82 17,568,892 +1.49(+1.53%)
Nov 22, 2022 96.16 97.55 94.41 97.33 18,843,408 +1.50(+1.57%)
Nov 21, 2022 97.56 98.72 95.67 95.83 18,743,644 -1.97(-2.01%)
Nov 18, 2022 99.01 99.16 96.74 97.80 24,970,424 -0.70(-0.71%)
Nov 17, 2022 97.18 99.48 97.10 98.50 21,811,030 -0.49(-0.49%)
Nov 16, 2022 98.02 99.85 97.90 98.99 24,650,568 +0.27(+0.27%)
Nov 15, 2022 98.67 100.42 97.02 98.72 31,809,730 +2.69(+2.80%)
Nov 14, 2022 95.50 97.18 95.11 96.03 24,156,236 -0.70(-0.72%)
Nov 11, 2022 94.71 97.36 94.16 96.73 30,569,112 +2.56(+2.72%)
Nov 10, 2022 92.34 94.55 91.65 94.17 42,337,140 +6.77(+7.75%)
Nov 09, 2022 88.54 89.49 87.36 87.40 26,719,422 -1.51(-1.70%)
Nov 08, 2022 89.16 90.41 87.65 88.91 30,154,580 +0.26(+0.29%)
Nov 07, 2022 87.34 88.94 86.96 88.65 26,840,540 +1.95(+2.25%)
Nov 04, 2022 85.51 86.73 83.88 86.70 40,173,432 +3.21(+3.84%)
Nov 03, 2022 86.35 86.55 83.45 83.49 48,481,928 -3.58(-4.11%)
Nov 02, 2022 90.91 87.01 87.07 43,688,360 -3.43(-3.79%)
Nov 01, 2022 95.59 96.17 90.43 90.50 43,196,640 -4.16(-4.39%)
Oct 31, 2022 95.78 96.35 94.38 94.66 29,884,040 -1.92(-1.99%)
Oct 28, 2022 92.53 96.86 92.32 96.58 35,697,184 +3.98(+4.30%)
Oct 27, 2022 94.31 95.17 91.90 92.60 54,250,172 -2.22(-2.34%)
Oct 26, 2022 96.76 98.54 94.57 94.82 71,588,320 -10.11(-9.63%)
Oct 25, 2022 103.30 105.10 103.02 104.93 29,822,236 +1.96(+1.90%)
Oct 24, 2022 102.09 103.10 100.30 102.97 24,671,520 +1.49(+1.47%)
Oct 21, 2022 98.46 101.62 98.23 101.48 28,993,632 +0.95(+0.94%)
Oct 20, 2022 100.82 103.00 99.97 100.53 25,114,378 +0.24(+0.24%)
Oct 19, 2022 100.70 101.66 99.64 100.29 21,563,484 -1.10(-1.08%)
Oct 18, 2022 103.94 104.22 100.65 101.39 21,595,356 +0.61(+0.61%)
Oct 17, 2022 99.52 101.77 99.51 100.78 23,293,584 +3.60(+3.70%)
Oct 14, 2022 100.63 101.29 97.03 97.18 22,624,970 -2.53(-2.54%)
Oct 13, 2022 95.93 100.53 95.29 99.71 32,827,432 +1.41(+1.43%)
Oct 12, 2022 98.27 99.65 97.67 98.30 17,335,180 +0.25(+0.25%)
Oct 11, 2022 98.25 100.12 97.25 98.05 21,613,952 -0.66(-0.67%)
Oct 10, 2022 99.85 99.99 97.87 98.71 16,515,352 -0.86(-0.86%)
Oct 07, 2022 100.65 101.42 99.21 99.57 24,292,612 -2.67(-2.61%)
Oct 06, 2022 101.50 103.73 101.50 102.24 17,139,520 +0.02(+0.02%)
Oct 05, 2022 100.69 102.74 99.74 102.22 18,464,468 -0.19(-0.19%)
Oct 04, 2022 101.04 102.72 101.04 102.41 22,574,220 +3.11(+3.13%)
Oct 03, 2022 97.22 99.97 97.02 99.30 24,830,850 +3.11(+3.23%)
Sep 30, 2022 97.73 99.49 96.03 96.19 26,277,848 -1.90(-1.94%)
Sep 29, 2022 99.30 99.30 96.52 98.09 21,911,724 -2.65(-2.63%)
Sep 28, 2022 98.02 101.40 97.80 100.74 24,606,696 +2.65(+2.70%)
Sep 27, 2022 99.91 100.46 97.34 98.09 24,210,512 -0.72(-0.73%)
Sep 26, 2022 98.61 100.44 98.38 98.81 22,424,418 -0.36(-0.36%)
Sep 23, 2022 100.06 100.11 98.01 99.17 25,657,228 -1.40(-1.39%)
Sep 22, 2022 99.45 101.68 99.41 100.57 21,271,064 +0.56(+0.56%)
Sep 21, 2022 102.24 103.49 99.99 100.01 26,577,904 -1.82(-1.79%)
Sep 20, 2022 102.88 103.17 101.12 101.83 23,986,880 -2.02(-1.95%)
Sep 19, 2022 102.54 104.02 102.37 103.85 19,728,416 +0.22(+0.21%)
Sep 16, 2022 102.97 104.03 101.86 103.63 64,540,280 -0.27(-0.26%)
Sep 15, 2022 105.01 106.21 103.31 103.90 26,467,028 -1.97(-1.86%)
Sep 14, 2022 105.44 106.10 104.50 105.87 22,128,858 +0.56(+0.53%)
Sep 13, 2022 108.89 109.37 105.00 105.31 33,006,072 -6.56(-5.86%)
Sep 12, 2022 111.99 112.64 110.93 111.87 19,722,630 +0.09(+0.08%)
Sep 09, 2022 110.05 112.00 110.00 111.78 21,745,146 +2.36(+2.16%)
Sep 08, 2022 109.18 110.58 108.06 109.42 21,651,152 -1.06(-0.96%)
Sep 07, 2022 107.76 110.99 107.61 110.48 23,179,192 +3.00(+2.79%)
Sep 06, 2022 108.14 108.88 106.51 107.48 20,557,476 -1.20(-1.10%)
Sep 02, 2022 111.34 111.67 108.13 108.68 20,655,744 -1.87(-1.69%)
Sep 01, 2022 109.20 111.22 108.19 110.55 22,775,020 +1.40(+1.28%)
Aug 31, 2022 111.63 111.77 109.05 109.15 25,872,640 -0.76(-0.69%)
Aug 30, 2022 111.03 111.37 108.80 109.91 20,543,904 -0.43(-0.39%)
Aug 29, 2022 110.78 111.96 109.81 110.34 20,375,372 -0.96(-0.86%)
Aug 26, 2022 115.81 116.60 111.22 111.30 31,698,726 -6.40(-5.44%)
Aug 25, 2022 115.15 117.78 115.05 117.70 14,868,870 +3.00(+2.62%)
Aug 24, 2022 114.45 115.72 113.78 114.70 16,044,432 -0.07(-0.06%)
Aug 23, 2022 114.32 115.93 114.30 114.77 14,383,392 -0.30(-0.26%)
Aug 22, 2022 116.10 116.50 114.67 115.07 19,310,572 -3.05(-2.58%)
Aug 19, 2022 119.87 120.00 117.67 118.12 20,187,166 -2.73(-2.26%)
Aug 18, 2022 120.23 121.69 119.55 120.85 15,646,252 +0.53(+0.44%)
Aug 17, 2022 120.93 122.15 120.20 120.32 17,577,530 -2.19(-1.79%)
Aug 16, 2022 122.32 123.23 121.53 122.51 15,620,653 -0.37(-0.30%)
Aug 15, 2022 122.21 123.26 121.57 122.88 15,520,738 +0.23(+0.19%)
Aug 12, 2022 121.16 122.65 120.40 122.65 16,121,287 +2.83(+2.36%)
Aug 11, 2022 122.08 122.34 119.55 119.82 16,667,641 -0.83(-0.69%)
Aug 10, 2022 119.59 121.78 119.36 120.65 20,559,372 +3.15(+2.68%)
Aug 09, 2022 117.99 118.20 116.56 117.50 15,417,956 -0.64(-0.54%)
Aug 08, 2022 119.12 120.86 117.83 118.14 17,052,444 -0.08(-0.07%)
Aug 05, 2022 116.93 118.86 116.71 118.22 15,615,765 -0.65(-0.55%)
Aug 04, 2022 118.30 119.50 117.71 118.87 15,749,069 +0.10(+0.08%)
Aug 03, 2022 116.34 119.42 116.15 118.77 25,289,760 +2.87(+2.48%)
Aug 02, 2022 114.43 117.08 114.26 115.90 17,903,196 +0.42(+0.36%)
Aug 01, 2022 115.53 117.12 114.69 115.48 22,845,462 -1.16(-0.99%)
Jul 29, 2022 113.40 116.90 113.23 116.64 31,364,404 +2.05(+1.79%)
Jul 28, 2022 112.80 114.69 111.85 114.59 23,261,702 +0.99(+0.87%)
Jul 27, 2022 109.60 114.40 108.42 113.60 41,473,224 +8.16(+7.74%)
Jul 26, 2022 107.43 107.74 104.76 105.44 36,481,760 -2.77(-2.56%)
Jul 25, 2022 108.88 110.58 107.01 108.21 28,271,090 -0.15(-0.14%)
Jul 22, 2022 111.81 113.18 107.60 108.36 44,456,528 -6.68(-5.81%)
Jul 21, 2022 115.09 115.21 111.91 115.04 27,240,356 +0.34(+0.30%)
Jul 20, 2022 114.06 116.33 113.26 114.70 26,772,170 +0.08(+0.07%)
Jul 19, 2022 111.73 114.81 110.50 114.62 30,958,376 +4.71(+4.29%)
Jul 18, 2022 113.44 114.80 109.30 109.91 33,336,524 -2.86(-2.53%)
Jul 15, 2022 112.96 114.00 111.82 112.77 34,331,020 +1.33(+1.19%)
Jul 14, 2022 110.83 111.99 109.33 111.44 32,633,800 -0.75(-0.67%)
Jul 13, 2022 112.64 115.16 111.82 112.19 38,931,320 -2.66(-2.32%)
Jul 12, 2022 116.84 117.85 114.61 114.85 24,917,020 -1.67(-1.43%)
Jul 11, 2022 118.65 118.79 116.23 116.52 26,772,060 -3.65(-3.03%)
Jul 08, 2022 117.55 120.44 117.51 120.17 29,082,200 +0.86(+0.72%)
Jul 07, 2022 116.01 119.86 115.53 119.31 32,175,120 +4.09(+3.55%)
Jul 06, 2022 114.09 116.35 112.25 115.21 28,836,060 +1.33(+1.17%)
Jul 05, 2022 107.52 114.05 106.25 113.89 36,421,420 +4.81(+4.41%)
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.