Alphabet-A (NQ: GOOGL )

2,840.03 USD -19.29 (-0.67%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 2874 2888 2806 2840 2,060,788 -19.29(-0.67%)
Dec 02, 2021 2825 2877 2804 2859 1,460,826 +38.29(+1.36%)
Dec 01, 2021 2880 2919 2818 2821 1,701,034 -16.92(-0.60%)
Nov 30, 2021 2900 2920 2832 2838 2,100,947 -72.66(-2.50%)
Nov 29, 2021 2880 2926 2880 2911 1,628,847 +66.95(+2.35%)
Nov 26, 2021 2887 2891 2837 2844 1,523,462 -76.38(-2.62%)
Nov 24, 2021 2909 2925 2887 2920 902,007 +4.40(+0.15%)
Nov 23, 2021 2923 2933 2882 2916 1,360,945 -10.40(-0.36%)
Nov 22, 2021 2987 2997 2923 2926 1,530,147 -52.49(-1.76%)
Nov 19, 2021 3000 3019 2978 2979 1,684,969 -18.24(-0.61%)
Nov 18, 2021 2965 3003 2992 2997 1,780,854 +35.83(+1.21%)
Nov 17, 2021 2961 2971 2945 2961 978,857 +3.42(+0.12%)
Nov 16, 2021 2963 2975 2946 2958 943,202 -11.52(-0.39%)
Nov 15, 2021 2978 2991 2952 2969 1,173,153 -4.52(-0.15%)
Nov 12, 2021 2932 2977 2908 2974 1,118,000 +58.23(+2.00%)
Nov 11, 2021 2930 2951 2912 2915 825,370 -29.67(-1.01%)
Nov 10, 2021 2950 2945 1,496,327 -33.37(-1.12%)
Nov 09, 2021 2985 2997 2945 2978 975,749 -2.25(-0.08%)
Nov 08, 2021 2996 3012 2969 2981 1,152,004 +3.58(+0.12%)
Nov 05, 2021 2983 3007 2964 2977 1,917,737 +11.69(+0.39%)
Nov 04, 2021 2942 2995 2926 2965 1,920,203 +33.39(+1.14%)
Nov 03, 2021 2918 2933 2892 2932 1,374,030 +23.31(+0.80%)
Nov 02, 2021 2892 2932 2887 2909 1,673,569 +38.71(+1.35%)
Nov 01, 2021 2961 2919 2865 2870 2,344,267 -90.98(-3.07%)
Oct 29, 2021 2902 2965 2961 2,166,015 +43.94(+1.51%)
Oct 28, 2021 2943 2917 1,809,228 -7.37(-0.25%)
Oct 27, 2021 2788 2973 2794 2924 4,287,814 +138.18(+4.96%)
Oct 26, 2021 2785 2786 2,484,408 +37.23(+1.35%)
Oct 25, 2021 2751 2760 2708 2749 1,719,445 -2.39(-0.09%)
Oct 22, 2021 2783 2721 2751 2,529,448 -86.39(-3.04%)
Oct 21, 2021 2835 2843 2810 2838 1,309,376 +2.34(+0.08%)
Oct 20, 2021 2867 2871 2828 2835 1,163,824 -29.36(-1.02%)
Oct 19, 2021 2868 2873 2852 2865 1,007,594 +9.29(+0.33%)
Oct 18, 2021 2822 2856 2821 2855 1,018,938 +28.09(+0.99%)
Oct 15, 2021 2832 2834 2815 2827 1,513,722 +4.34(+0.15%)
Oct 14, 2021 2789 2827 2776 2823 1,596,033 +71.38(+2.59%)
Oct 13, 2021 2748 2760 2730 2752 987,698 +22.66(+0.83%)
Oct 12, 2021 2790 2790 2715 2729 1,814,911 -49.30(-1.77%)
Oct 11, 2021 2786 2814 2777 2778 896,504 -17.43(-0.62%)
Oct 08, 2021 2792 2807 2784 2796 1,326,292 +11.21(+0.40%)
Oct 07, 2021 2778 2801 2773 2784 1,255,081 +33.20(+1.21%)
Oct 06, 2021 2695 2755 2691 2751 1,217,884 +30.84(+1.13%)
Oct 05, 2021 2681 2744 2681 2720 1,619,545 +44.57(+1.67%)
Oct 04, 2021 2719 2719 2621 2676 2,559,146 -54.97(-2.01%)
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.