Breaking News Bar

Business News and Information

Alphabet-A (NQ: GOOGL )

1,763.90 USD +36.34 (+2.10%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,242 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,864 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
Nov 02, 2020 1624 1658 1614 1624 2,209,685 +8.21(+0.51%)
Oct 30, 2020 1667 1681 1602 1616 4,996,100 +59.23(+3.80%)
Oct 29, 2020 1517 1589 1517 1557 2,758,516 +46.08(+3.05%)
Oct 28, 2020 1550 1554 1508 1511 2,257,661 -88.08(-5.51%)
Oct 27, 2020 1589 1602 1577 1599 1,294,087 +14.59(+0.92%)
Oct 26, 2020 1615 1630 1568 1584 1,790,541 -48.69(-2.98%)
Oct 23, 2020 1615 1634 1612 1633 1,527,400 +26.32(+1.64%)
Oct 22, 2020 1585 1613 1577 1607 1,525,716 +20.67(+1.30%)
Oct 21, 2020 1570 1615 1567 1586 3,015,172 +34.91(+2.25%)
Oct 20, 2020 1523 1574 1520 1551 2,085,061 +21.13(+1.38%)
Oct 19, 2020 1576 1584 1523 1530 1,486,239 -37.75(-2.41%)
Oct 16, 2020 1562 1578 1558 1568 1,710,300 +12.23(+0.79%)
Oct 15, 2020 1544 1571 1541 1555 1,560,663 -7.97(-0.51%)
Oct 14, 2020 1575 1584 1546 1563 1,659,121 -3.63(-0.23%)
Oct 13, 2020 1577 1585 1559 1567 1,953,382 +2.48(+0.16%)
Oct 12, 2020 1538 1588 1529 1565 2,766,824 +54.14(+3.58%)
Oct 09, 2020 1493 1512 1487 1510 1,648,300 +27.02(+1.82%)
Oct 08, 2020 1465 1488 1465 1483 1,303,613 +24.29(+1.66%)
Oct 07, 2020 1459 1469 1433 1459 1,804,427 +8.12(+0.56%)
Oct 06, 2020 1476 1485 1445 1451 1,304,082 -31.81(-2.15%)
Oct 05, 2020 1463 1485 1460 1483 1,079,728 +27.23(+1.87%)
Oct 02, 2020 1460 1479 1447 1456 1,561,100 -32.30(-2.17%)
Oct 01, 2020 1484 1495 1477 1488 1,643,849 +22.30(+1.52%)
Sep 30, 2020 1461 1486 1456 1466 2,045,893 -0.42(-0.03%)
Sep 29, 2020 1464 1472 1454 1466 1,590,995 +7.36(+0.50%)
Sep 28, 2020 1472 1473 1446 1459 1,538,454 +19.60(+1.36%)
Sep 25, 2020 1425 1446 1408 1439 1,516,600 +16.20(+1.14%)
Sep 24, 2020 1403 1438 1402 1423 1,727,415 +13.47(+0.96%)
Sep 23, 2020 1452 1453 1403 1409 1,885,449 -50.43(-3.45%)
Sep 22, 2020 1450 1464 1429 1460 1,696,411 +29.68(+2.08%)
Sep 21, 2020 1432 1440 1403 1430 2,844,353 -20.95(-1.44%)
Sep 18, 2020 1488 1495 1432 1451 3,152,700 -35.95(-2.42%)
Sep 17, 2020 1486 1499 1462 1487 2,000,098 -25.05(-1.66%)
Sep 16, 2020 1542 1554 1512 1512 1,106,526 -23.03(-1.50%)
Sep 15, 2020 1528 1551 1522 1535 1,149,478 +26.29(+1.74%)
Sep 14, 2020 1532 1557 1505 1509 2,132,390 -6.93(-0.46%)
Sep 11, 2020 1528 1539 1493 1516 1,535,300 -10.29(-0.67%)
Sep 10, 2020 1550 1574 1520 1526 1,650,821 -21.18(-1.37%)
Sep 09, 2020 1549 1559 1525 1547 1,961,367 +23.63(+1.55%)
Sep 08, 2020 1518 1556 1516 1524 2,700,926 -57.61(-3.64%)
Sep 04, 2020 1609 1635 1538 1581 2,792,500 -48.30(-2.96%)
Sep 03, 2020 1700 1700 1608 1630 3,184,159 -87.88(-5.12%)
Sep 02, 2020 1668 1726 1660 1717 2,474,380 +62.31(+3.76%)
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.
 
bottom clear