Alphabet-C (NQ: GOOG )

2,255.98 +90.06 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2196 2257 2191 2256 1,496,221 +90.06(+4.16%)
May 26, 2022 2121 2179 2110 2166 1,513,699 +49.13(+2.32%)
May 25, 2022 2103 2131 2084 2117 1,893,264 -1.73(-0.08%)
May 24, 2022 2128 2128 2044 2119 3,018,278 -114.81(-5.14%)
May 23, 2022 2202 2240 2183 2233 1,575,046 +47.07(+2.15%)
May 20, 2022 2242 2251 2127 2186 1,866,991 -28.65(-1.29%)
May 19, 2022 2237 2272 2209 2215 1,459,316 -33.11(-1.47%)
May 18, 2022 2305 2314 2243 2248 1,397,797 -86.01(-3.69%)
May 17, 2022 2345 2345 2307 2334 1,079,844 +38.18(+1.66%)
May 16, 2022 2308 2332 2287 2296 1,163,485 -34.46(-1.48%)
May 13, 2022 2297 2362 2280 2330 1,486,878 +67.09(+2.96%)
May 12, 2022 2239 2297 2202 2263 2,072,346 -16.00(-0.70%)
May 11, 2022 2274 2333 2273 2279 1,823,544 -12.47(-0.54%)
May 10, 2022 2321 2334 2268 2292 1,557,577 +30.01(+1.33%)
May 09, 2022 2266 2311 2251 2262 1,729,554 -51.52(-2.23%)
May 06, 2022 2310 2350 2283 2313 1,765,474 -21.73(-0.93%)
May 05, 2022 2404 2425 2304 2335 2,153,547 -116.57(-4.76%)
May 04, 2022 2360 2463 2315 2452 1,660,797 +88.91(+3.76%)
May 03, 2022 2335 2386 2333 2363 1,060,259 +19.45(+0.83%)
May 02, 2022 2278 2347 2268 2343 1,513,981 +43.81(+1.91%)
Apr 29, 2022 2352 2379 2294 2299 1,690,232 -88.90(-3.72%)
Apr 28, 2022 2342 2409 2303 2388 1,838,488 +87.82(+3.82%)
Apr 27, 2022 2287 2350 2262 2300 3,133,027 -89.71(-3.75%)
Apr 26, 2022 2455 2455 2383 2390 2,462,795 -74.88(-3.04%)
Apr 25, 2022 2389 2466 2375 2465 1,725,262 +72.72(+3.04%)
Apr 22, 2022 2500 2509 2383 2392 2,356,488 -106.47(-4.26%)
Apr 21, 2022 2587 2606 2493 2499 1,506,749 -66.16(-2.58%)
Apr 20, 2022 2626 2638 2558 2565 1,129,838 -45.71(-1.75%)
Apr 19, 2022 2562 2618 2549 2611 1,136,557 +51.40(+2.01%)
Apr 18, 2022 2548 2574 2532 2559 745,290 +14.16(+0.56%)
Apr 14, 2022 2613 2614 2542 2545 1,174,170 -60.66(-2.33%)
Apr 13, 2022 2573 2613 2569 2606 976,885 +38.23(+1.49%)
Apr 12, 2022 2648 2648 2552 2567 1,149,465 -28.44(-1.10%)
Apr 11, 2022 2658 2659 2592 2596 1,207,174 -84.28(-3.14%)
Apr 08, 2022 2725 2725 2675 2680 821,726 -49.09(-1.80%)
Apr 07, 2022 2732 2754 2697 2729 972,117 -14.22(-0.52%)
Apr 06, 2022 2783 2797 2728 2744 1,178,236 -77.74(-2.76%)
Apr 05, 2022 2868 2872 2819 2821 962,890 -51.59(-1.80%)
Apr 04, 2022 2816 2881 2816 2873 954,122 +58.85(+2.09%)
Apr 01, 2022 2800 2819 2776 2814 1,174,003 +21.01(+0.75%)
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 1,026,717 +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 1,331,320 -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 1,605,240 +80.60(+3.11%)
Mar 15, 2022 2555 2610 2531 2593 1,514,113 +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 1,760,637 +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%)
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.