Alphabet-C (NQ: GOOG )

2,037.40 USD +10.69 (+0.53%)
Streaming Delayed Price Updated: 2:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 2067 2089 2010 2027 1,482,890 -49.13(-2.37%)
Mar 02, 2021 2076 2104 2071 2076 1,133,628 -5.67(-0.27%)
Mar 01, 2021 2057 2087 2046 2082 1,404,451 +44.65(+2.19%)
Feb 26, 2021 2054 2071 2016 2037 2,083,800 +5.50(+0.27%)
Feb 25, 2021 2067 2095 2021 2031 1,826,035 -63.81(-3.05%)
Feb 24, 2021 2042 2101 2038 2095 1,247,452 +24.31(+1.17%)
Feb 23, 2021 2022 2082 2002 2071 1,666,233 +5.98(+0.29%)
Feb 22, 2021 2067 2091 2062 2065 1,366,074 -36.26(-1.73%)
Feb 19, 2021 2119 2131 2097 2101 1,457,600 -16.06(-0.76%)
Feb 18, 2021 2110 2133 2104 2117 1,121,657 -11.11(-0.52%)
Feb 17, 2021 2103 2134 2099 2128 1,070,319 +6.41(+0.30%)
Feb 16, 2021 2109 2153 2104 2122 1,132,958 +17.79(+0.85%)
Feb 12, 2021 2090 2109 2083 2104 855,800 +8.22(+0.39%)
Feb 11, 2021 2100 2102 2077 2096 945,179 +0.51(+0.02%)
Feb 10, 2021 2094 2108 2063 2095 1,135,135 +11.87(+0.57%)
Feb 09, 2021 2079 2105 2079 2084 888,529 -9.40(-0.45%)
Feb 08, 2021 2106 2124 2072 2093 1,241,916 -5.09(-0.24%)
Feb 05, 2021 2070 2103 2059 2098 1,535,100 +35.63(+1.73%)
Feb 04, 2021 2069 2079 2043 2062 1,851,066 -7.70(-0.37%)
Feb 03, 2021 2073 2116 2018 2070 4,115,584 +142.56(+7.40%)
Feb 02, 2021 1923 1956 1914 1928 2,247,342 +26.16(+1.38%)
Feb 01, 2021 1854 1922 1851 1901 1,600,092 +65.61(+3.57%)
Jan 29, 2021 1848 1857 1810 1836 1,612,500 -27.37(-1.47%)
Jan 28, 2021 1844 1899 1843 1863 1,771,643 +32.32(+1.77%)
Jan 27, 2021 1889 1890 1809 1831 2,744,100 -86.45(-4.51%)
Jan 26, 2021 1889 1925 1884 1917 1,309,816 +17.84(+0.94%)
Jan 25, 2021 1921 1930 1868 1899 1,926,818 -1.65(-0.09%)
Jan 22, 2021 1896 1911 1882 1901 1,272,200 +9.80(+0.52%)
Jan 21, 2021 1898 1935 1887 1891 2,060,803 +4.35(+0.23%)
Jan 20, 2021 1831 1904 1826 1887 2,488,870 +96.04(+5.36%)
Jan 19, 2021 1752 1809 1741 1791 1,730,760 +54.67(+3.15%)
Jan 15, 2021 1738 1756 1722 1736 1,342,100 -3.99(-0.23%)
Jan 14, 2021 1754 1775 1733 1740 1,178,843 -14.22(-0.81%)
Jan 13, 2021 1739 1765 1738 1754 1,092,941 +7.85(+0.45%)
Jan 12, 2021 1754 1778 1725 1747 1,356,977 -20.17(-1.14%)
Jan 11, 2021 1786 1794 1761 1767 1,208,818 -40.49(-2.24%)
Jan 08, 2021 1788 1810 1774 1807 2,051,000 +19.96(+1.12%)
Jan 07, 2021 1740 1788 1737 1787 2,263,530 +51.96(+2.99%)
Jan 06, 2021 1703 1748 1699 1735 2,601,314 -5.63(-0.32%)
Jan 05, 2021 1725 1748 1718 1741 1,144,287 +12.68(+0.73%)
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.