Indicators

Alphabet-A (NQ: GOOGL )

176.61 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.94	71.75	70.72	71.59	37,092,524	+0.76(+1.08%)
May 28, 2020	69.92	72.14	69.87	70.83	35,221,036	-0.10(-0.14%)
May 27, 2020	70.92	71.19	69.65	70.93	31,713,396	-0.05(-0.08%)
May 26, 2020	72.02	72.17	70.89	70.99	44,631,928	+0.41(+0.58%)
May 22, 2020	70.11	70.77	69.72	70.58	28,576,760	+0.34(+0.48%)
May 21, 2020	70.47	70.74	69.64	70.24	30,934,664	-0.13(-0.19%)
May 20, 2020	69.38	70.52	69.29	70.38	38,298,244	+1.74(+2.53%)
May 19, 2020	69.19	69.54	68.61	68.64	31,619,128	-0.54(-0.78%)
May 18, 2020	68.00	69.56	67.63	69.18	47,173,000	+0.61(+0.88%)
May 15, 2020	67.34	68.65	66.87	68.57	41,589,680	+0.81(+1.19%)
May 14, 2020	66.60	67.79	66.09	67.77	36,694,628	+0.43(+0.63%)
May 13, 2020	68.73	69.19	66.32	67.34	40,390,524	-1.34(-1.95%)
May 12, 2020	70.33	70.64	68.65	68.68	33,907,632	-1.42(-2.02%)
May 11, 2020	68.76	70.70	68.70	70.10	32,724,536	+0.96(+1.39%)
May 08, 2020	69.01	69.75	68.52	69.14	33,366,252	+0.75(+1.10%)
May 07, 2020	67.99	68.72	67.55	68.39	30,738,940	+1.19(+1.77%)
May 06, 2020	67.82	68.36	67.18	67.19	31,760,690	-0.18(-0.27%)
May 05, 2020	66.80	68.47	66.67	67.37	39,683,852	+1.30(+1.97%)
May 04, 2020	65.33	66.15	64.73	66.07	30,838,714	+0.28(+0.42%)

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.