Alphabet-A (NQ: GOOGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	134.90	135.40	131.13	132.38	40,288,756	-2.46(-1.82%)
Nov 29, 2023	137.41	138.13	134.69	134.84	23,979,774	-2.21(-1.61%)
Nov 28, 2023	135.92	137.09	135.27	137.04	18,738,866	+0.79(+0.58%)
Nov 27, 2023	135.87	138.26	135.84	136.25	23,451,180	-0.28(-0.20%)
Nov 24, 2023	137.87	137.97	135.83	136.53	12,529,040	-1.80(-1.30%)
Nov 22, 2023	137.31	139.26	137.31	138.33	17,840,926	+1.52(+1.11%)
Nov 21, 2023	136.13	137.02	135.80	136.81	22,634,456	+0.72(+0.53%)
Nov 20, 2023	133.54	136.50	133.47	136.09	27,847,742	+0.94(+0.69%)
Nov 17, 2023	135.84	135.90	133.50	135.16	37,330,508	-1.62(-1.18%)
Nov 16, 2023	135.03	137.06	134.17	136.77	27,998,338	+2.31(+1.72%)
Nov 15, 2023	134.72	134.82	133.42	134.47	23,864,914	+1.00(+0.75%)
Nov 14, 2023	134.04	135.54	133.17	133.47	32,376,442	+1.53(+1.16%)
Nov 13, 2023	131.63	132.44	131.10	131.94	18,354,676	-0.50(-0.38%)
Nov 10, 2023	129.95	132.65	129.26	132.44	26,958,924	+2.35(+1.80%)
Nov 09, 2023	131.81	132.40	129.92	130.09	23,749,420	-1.60(-1.21%)
Nov 08, 2023	130.82	132.06	130.63	131.69	26,436,806	+0.87(+0.66%)
Nov 07, 2023	130.56	131.76	129.73	130.82	29,776,176	+0.72(+0.55%)
Nov 06, 2023	128.90	130.19	128.52	130.10	19,057,826	+1.15(+0.89%)
Nov 03, 2023	127.87	129.38	127.71	128.95	26,527,106	+1.61(+1.26%)
Nov 02, 2023	128.27	128.83	126.78	127.34	27,138,684	+1.04(+0.82%)
Nov 01, 2023	123.93	126.34	123.57	126.31	30,076,108	+2.37(+1.91%)
Oct 31, 2023	124.92	125.23	122.54	123.94	26,316,740	-0.38(-0.30%)
Oct 30, 2023	123.07	127.63	120.39	124.32	28,964,988	+2.29(+1.87%)
Oct 27, 2023	122.74	123.17	120.07	122.03	44,617,660	-0.11(-0.09%)
Oct 26, 2023	123.13	124.19	121.13	122.14	57,090,328	-3.33(-2.65%)
Oct 25, 2023	128.01	128.16	124.93	125.47	84,289,592	-13.19(-9.51%)
Oct 24, 2023	137.67	139.20	137.26	138.65	44,763,300	+2.31(+1.69%)
Oct 23, 2023	134.88	137.50	133.80	136.34	26,321,032	+0.90(+0.66%)
Oct 20, 2023	137.17	137.71	134.93	135.44	26,365,906	-2.15(-1.56%)
Oct 19, 2023	138.34	139.50	137.22	137.59	26,085,824	-0.21(-0.15%)
Oct 18, 2023	139.29	140.56	137.22	137.80	23,395,560	-1.76(-1.26%)
Oct 17, 2023	138.47	139.74	137.02	139.56	23,534,102	+0.62(+0.45%)
Oct 16, 2023	138.01	139.47	137.83	138.94	28,560,004	+1.73(+1.26%)
Oct 13, 2023	139.22	139.84	136.46	137.20	23,462,632	-1.61(-1.16%)
Oct 12, 2023	140.89	141.06	138.10	138.81	24,784,778	-1.59(-1.13%)
Oct 11, 2023	138.42	140.95	138.42	140.40	25,896,400	+2.50(+1.81%)
Oct 10, 2023	138.34	139.56	137.17	137.90	27,810,710	-0.36(-0.26%)
Oct 09, 2023	136.78	138.78	135.46	138.26	19,290,482	+0.84(+0.61%)
Oct 06, 2023	133.86	138.00	133.86	137.42	27,629,498	+2.51(+1.86%)
Oct 05, 2023	134.91	135.34	133.30	134.91	19,851,694	-0.17(-0.13%)
Oct 04, 2023	132.64	135.41	132.38	135.09	26,768,800	+2.81(+2.12%)
Oct 03, 2023	133.79	134.11	131.69	132.28	23,003,598	-1.74(-1.30%)
Oct 02, 2023	131.06	134.27	131.02	134.02	22,304,806	+3.31(+2.53%)
Sep 29, 2023	133.13	133.90	130.21	130.71	30,902,098	-1.45(-1.10%)
Sep 28, 2023	129.69	133.15	129.64	132.16	22,701,176	+1.71(+1.31%)
Sep 27, 2023	128.42	130.75	128.42	130.45	22,762,788	+2.03(+1.58%)
Sep 26, 2023	129.62	130.22	127.07	128.42	25,738,854	-2.54(-1.94%)
Sep 25, 2023	129.68	131.02	130.12	130.96	20,111,592	+0.86(+0.66%)
Sep 22, 2023	130.61	131.87	129.45	130.10	26,427,984	-0.19(-0.15%)
Sep 21, 2023	131.29	132.08	129.92	130.29	31,535,198	-3.30(-2.47%)
Sep 20, 2023	137.92	137.92	133.47	133.59	29,930,996	-4.30(-3.11%)
Sep 19, 2023	137.26	138.25	136.46	137.88	20,807,548	-0.17(-0.12%)
Sep 18, 2023	136.45	139.00	136.45	138.05	21,916,422	+0.81(+0.59%)
Sep 15, 2023	137.82	138.36	136.32	137.24	38,964,288	-0.70(-0.51%)
Sep 14, 2023	137.44	138.54	136.08	137.94	24,772,134	+1.39(+1.02%)
Sep 13, 2023	134.94	136.74	134.00	136.55	20,773,066	+1.37(+1.01%)
Sep 12, 2023	136.10	136.71	135.03	135.19	18,421,558	-1.58(-1.15%)
Sep 11, 2023	136.38	137.32	135.63	136.76	20,783,234	+0.54(+0.40%)
Sep 08, 2023	134.75	136.50	134.69	136.22	23,611,414	+1.12(+0.83%)
Sep 07, 2023	133.44	135.43	132.80	135.10	18,861,278	+0.80(+0.59%)
Sep 06, 2023	135.86	136.37	133.51	134.31	18,699,156	-1.31(-0.96%)
Sep 05, 2023	135.28	136.26	134.43	135.61	19,416,962	+0.11(+0.08%)

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.