Alphabet-C (NQ: GOOG )

151.71 -0.23 (-0.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.82 39.05 38.70 38.86 31,607,320 +0.11(+0.29%)
Sep 29, 2016 39.07 39.29 38.71 38.75 26,028,640 -0.33(-0.84%)
Sep 28, 2016 38.89 39.09 38.75 39.08 22,158,520 -0.07(-0.19%)
Sep 27, 2016 38.77 39.30 38.72 39.15 22,828,040 +0.44(+1.14%)
Sep 26, 2016 39.14 39.14 38.65 38.71 30,656,760 -0.63(-1.61%)
Sep 23, 2016 39.33 39.45 39.21 39.34 28,238,740 -0.02(-0.04%)
Sep 22, 2016 39.00 39.49 38.92 39.36 29,693,260 +0.55(+1.42%)
Sep 21, 2016 38.63 38.86 38.42 38.81 23,354,200 +0.24(+0.62%)
Sep 20, 2016 38.45 38.67 38.43 38.57 19,572,620 +0.29(+0.75%)
Sep 19, 2016 38.62 38.70 38.22 38.28 23,456,280 -0.16(-0.41%)
Sep 16, 2016 38.49 38.49 38.23 38.44 40,986,760 -0.14(-0.37%)
Sep 15, 2016 38.14 38.69 38.00 38.59 26,935,020 +0.46(+1.22%)
Sep 14, 2016 37.98 38.38 37.96 38.12 21,888,400 +0.14(+0.37%)
Sep 13, 2016 38.22 38.31 37.79 37.98 27,899,980 -0.47(-1.21%)
Sep 12, 2016 37.76 38.51 37.70 38.45 26,219,720 +0.47(+1.23%)
Sep 09, 2016 38.51 38.66 37.98 37.98 37,709,920 -0.78(-2.02%)
Sep 08, 2016 38.93 39.02 38.68 38.77 25,404,980 -0.25(-0.64%)
Sep 07, 2016 39.00 39.14 38.81 39.02 17,878,080 +0.01(+0.03%)
Sep 06, 2016 38.67 39.10 38.55 39.00 28,855,360 +0.43(+1.12%)
Sep 02, 2016 38.65 38.57 38.57 38.57 21,386,000 +0.13(+0.35%)
Sep 01, 2016 38.46 38.55 38.22 38.44 18,502,540 +0.09(+0.23%)
Aug 31, 2016 38.35 38.45 38.27 38.35 24,961,180 -0.10(-0.27%)
Aug 30, 2016 38.47 38.72 38.34 38.45 22,598,900 -0.15(-0.40%)
Aug 29, 2016 38.44 38.75 38.33 38.61 16,951,300 +0.13(+0.34%)
Aug 26, 2016 38.45 38.80 38.29 38.48 23,333,620 +0.01(+0.02%)
Aug 25, 2016 38.35 38.59 38.16 38.47 18,537,120 -0.01(-0.03%)
Aug 24, 2016 38.53 38.73 38.35 38.48 21,439,800 -0.12(-0.32%)
Aug 23, 2016 38.77 38.82 38.59 38.60 18,559,780 -0.00(-0.01%)
Aug 22, 2016 38.66 38.73 38.50 38.61 19,027,240 -0.16(-0.42%)
Aug 19, 2016 38.75 38.85 38.66 38.77 17,230,920 -0.10(-0.27%)
Aug 18, 2016 39.00 39.14 38.85 38.88 14,388,580 -0.12(-0.31%)
Aug 17, 2016 38.87 39.04 38.68 39.00 18,483,820 +0.14(+0.36%)
Aug 16, 2016 39.02 39.05 38.67 38.86 20,559,760 -0.27(-0.68%)
Aug 15, 2016 39.19 39.37 39.01 39.12 18,763,720 -0.04(-0.10%)
Aug 12, 2016 39.08 39.17 39.02 39.16 14,809,960 -0.08(-0.21%)
Aug 11, 2016 39.25 39.49 39.15 39.24 19,456,620 +0.01(+0.02%)
Aug 10, 2016 39.19 39.34 39.14 39.23 15,726,960 +0.02(+0.05%)
Aug 09, 2016 39.05 39.45 39.03 39.21 26,376,880 +0.12(+0.32%)
Aug 08, 2016 39.10 39.13 38.90 39.09 22,150,900 -0.02(-0.06%)
Aug 05, 2016 38.69 39.15 38.62 39.11 36,024,100 +0.53(+1.38%)
Aug 04, 2016 38.61 38.70 38.44 38.58 22,799,660 -0.08(-0.20%)
Aug 03, 2016 38.36 38.66 38.34 38.66 25,724,060 +0.11(+0.27%)
Aug 02, 2016 38.43 38.79 38.39 38.55 35,685,480 -0.09(-0.23%)
Aug 01, 2016 38.05 39.02 38.05 38.64 54,002,500 +0.20(+0.53%)
Jul 29, 2016 38.64 38.93 38.34 38.44 76,829,640 +1.14(+3.07%)
Jul 28, 2016 37.35 37.42 36.97 37.30 70,399,440 +0.21(+0.56%)
Jul 27, 2016 36.91 37.22 36.85 37.09 30,238,900 +0.17(+0.45%)
Jul 26, 2016 36.95 37.08 36.71 36.92 23,722,400 -0.07(-0.18%)
Jul 25, 2016 37.03 37.13 36.88 36.99 20,645,760 -0.15(-0.40%)
Jul 22, 2016 37.09 37.16 36.83 37.14 25,196,460 +0.21(+0.56%)
Jul 21, 2016 37.02 37.08 36.79 36.93 20,525,200 -0.13(-0.35%)
Jul 20, 2016 36.87 37.11 36.85 37.06 25,779,340 +0.21(+0.57%)
Jul 19, 2016 36.49 36.85 36.45 36.85 24,548,820 +0.16(+0.43%)
Jul 18, 2016 36.14 36.81 36.06 36.69 25,887,580 +0.70(+1.94%)
Jul 15, 2016 36.29 36.29 35.95 35.99 25,586,780 -0.05(-0.15%)
Jul 14, 2016 36.08 36.10 35.90 36.05 19,003,860 +0.20(+0.55%)
Jul 13, 2016 36.18 36.20 35.84 35.85 18,714,120 -0.18(-0.51%)
Jul 12, 2016 35.96 36.15 35.80 36.03 26,722,240 +0.28(+0.78%)
Jul 11, 2016 35.40 35.83 35.36 35.75 22,211,860 +0.47(+1.34%)
Jul 08, 2016 34.98 35.29 34.77 35.28 31,503,320 +0.51(+1.48%)
Jul 07, 2016 34.90 34.91 34.41 34.77 26,073,860 +0.02(+0.06%)
Jul 05, 2016 34.80 34.85 34.44 34.75 29,262,100 -0.21(-0.61%)
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.