Skip to main content

Alphabet-C (NQ: GOOG )

151.81 -0.12 (-0.08%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 95.78 96.35 94.38 94.66 29,884,040 -1.92(-1.99%)
Oct 28, 2022 92.53 96.86 92.32 96.58 35,697,184 +3.98(+4.30%)
Oct 27, 2022 94.31 95.17 91.90 92.60 54,250,172 -2.22(-2.34%)
Oct 26, 2022 96.76 98.54 94.57 94.82 71,588,320 -10.11(-9.63%)
Oct 25, 2022 103.30 105.10 103.02 104.93 29,822,236 +1.96(+1.90%)
Oct 24, 2022 102.09 103.10 100.30 102.97 24,671,520 +1.49(+1.47%)
Oct 21, 2022 98.46 101.62 98.23 101.48 28,993,632 +0.95(+0.94%)
Oct 20, 2022 100.82 103.00 99.97 100.53 25,114,378 +0.24(+0.24%)
Oct 19, 2022 100.70 101.66 99.64 100.29 21,563,484 -1.10(-1.08%)
Oct 18, 2022 103.94 104.22 100.65 101.39 21,595,356 +0.61(+0.61%)
Oct 17, 2022 99.52 101.77 99.51 100.78 23,293,584 +3.60(+3.70%)
Oct 14, 2022 100.63 101.29 97.03 97.18 22,624,970 -2.53(-2.54%)
Oct 13, 2022 95.93 100.53 95.29 99.71 32,827,432 +1.41(+1.43%)
Oct 12, 2022 98.27 99.65 97.67 98.30 17,335,180 +0.25(+0.25%)
Oct 11, 2022 98.25 100.12 97.25 98.05 21,613,952 -0.66(-0.67%)
Oct 10, 2022 99.85 99.99 97.87 98.71 16,515,352 -0.86(-0.86%)
Oct 07, 2022 100.65 101.42 99.21 99.57 24,292,612 -2.67(-2.61%)
Oct 06, 2022 101.50 103.73 101.50 102.24 17,139,520 +0.02(+0.02%)
Oct 05, 2022 100.69 102.74 99.74 102.22 18,464,468 -0.19(-0.19%)
Oct 04, 2022 101.04 102.72 101.04 102.41 22,574,220 +3.11(+3.13%)
Oct 03, 2022 97.22 99.97 97.02 99.30 24,830,850 +3.11(+3.23%)
Sep 30, 2022 97.73 99.49 96.03 96.19 26,277,848 -1.90(-1.94%)
Sep 29, 2022 99.30 99.30 96.52 98.09 21,911,724 -2.65(-2.63%)
Sep 28, 2022 98.02 101.40 97.80 100.74 24,606,696 +2.65(+2.70%)
Sep 27, 2022 99.91 100.46 97.34 98.09 24,210,512 -0.72(-0.73%)
Sep 26, 2022 98.61 100.44 98.38 98.81 22,424,418 -0.36(-0.36%)
Sep 23, 2022 100.06 100.11 98.01 99.17 25,657,228 -1.40(-1.39%)
Sep 22, 2022 99.45 101.68 99.41 100.57 21,271,064 +0.56(+0.56%)
Sep 21, 2022 102.24 103.49 99.99 100.01 26,577,904 -1.82(-1.79%)
Sep 20, 2022 102.88 103.17 101.12 101.83 23,986,880 -2.02(-1.95%)
Sep 19, 2022 102.54 104.02 102.37 103.85 19,728,416 +0.22(+0.21%)
Sep 16, 2022 102.97 104.03 101.86 103.63 64,540,280 -0.27(-0.26%)
Sep 15, 2022 105.01 106.21 103.31 103.90 26,467,028 -1.97(-1.86%)
Sep 14, 2022 105.44 106.10 104.50 105.87 22,128,858 +0.56(+0.53%)
Sep 13, 2022 108.89 109.37 105.00 105.31 33,006,072 -6.56(-5.86%)
Sep 12, 2022 111.99 112.64 110.93 111.87 19,722,630 +0.09(+0.08%)
Sep 09, 2022 110.05 112.00 110.00 111.78 21,745,146 +2.36(+2.16%)
Sep 08, 2022 109.18 110.58 108.06 109.42 21,651,152 -1.06(-0.96%)
Sep 07, 2022 107.76 110.99 107.61 110.48 23,179,192 +3.00(+2.79%)
Sep 06, 2022 108.14 108.88 106.51 107.48 20,557,476 -1.20(-1.10%)
Sep 02, 2022 111.34 111.67 108.13 108.68 20,655,744 -1.87(-1.69%)
Sep 01, 2022 109.20 111.22 108.19 110.55 22,775,020 +1.40(+1.28%)
Aug 31, 2022 111.63 111.77 109.05 109.15 25,872,640 -0.76(-0.69%)
Aug 30, 2022 111.03 111.37 108.80 109.91 20,543,904 -0.43(-0.39%)
Aug 29, 2022 110.78 111.96 109.81 110.34 20,375,372 -0.96(-0.86%)
Aug 26, 2022 115.81 116.60 111.22 111.30 31,698,726 -6.40(-5.44%)
Aug 25, 2022 115.15 117.78 115.05 117.70 14,868,870 +3.00(+2.62%)
Aug 24, 2022 114.45 115.72 113.78 114.70 16,044,432 -0.07(-0.06%)
Aug 23, 2022 114.32 115.93 114.30 114.77 14,383,392 -0.30(-0.26%)
Aug 22, 2022 116.10 116.50 114.67 115.07 19,310,572 -3.05(-2.58%)
Aug 19, 2022 119.87 120.00 117.67 118.12 20,187,166 -2.73(-2.26%)
Aug 18, 2022 120.23 121.69 119.55 120.85 15,646,252 +0.53(+0.44%)
Aug 17, 2022 120.93 122.15 120.20 120.32 17,577,530 -2.19(-1.79%)
Aug 16, 2022 122.32 123.23 121.53 122.51 15,620,653 -0.37(-0.30%)
Aug 15, 2022 122.21 123.26 121.57 122.88 15,520,738 +0.23(+0.19%)
Aug 12, 2022 121.16 122.65 120.40 122.65 16,121,287 +2.83(+2.36%)
Aug 11, 2022 122.08 122.34 119.55 119.82 16,667,641 -0.83(-0.69%)
Aug 10, 2022 119.59 121.78 119.36 120.65 20,559,372 +3.15(+2.68%)
Aug 09, 2022 117.99 118.20 116.56 117.50 15,417,956 -0.64(-0.54%)
Aug 08, 2022 119.12 120.86 117.83 118.14 17,052,444 -0.08(-0.07%)
Aug 05, 2022 116.93 118.86 116.71 118.22 15,615,765 -0.65(-0.55%)
Aug 04, 2022 118.30 119.50 117.71 118.87 15,749,069 +0.10(+0.08%)
Aug 03, 2022 116.34 119.42 116.15 118.77 25,289,760 +2.87(+2.48%)
Aug 02, 2022 114.43 117.08 114.26 115.90 17,903,196 +0.42(+0.36%)
Aug 01, 2022 115.53 117.12 114.69 115.48 22,845,462 -1.16(-0.99%)
Jul 29, 2022 113.40 116.90 113.23 116.64 31,364,404 +2.05(+1.79%)
Jul 28, 2022 112.80 114.69 111.85 114.59 23,261,702 +0.99(+0.87%)
Jul 27, 2022 109.60 114.40 108.42 113.60 41,473,224 +8.16(+7.74%)
Jul 26, 2022 107.43 107.74 104.76 105.44 36,481,760 -2.77(-2.56%)
Jul 25, 2022 108.88 110.58 107.01 108.21 28,271,090 -0.15(-0.14%)
Jul 22, 2022 111.81 113.18 107.60 108.36 44,456,528 -6.68(-5.81%)
Jul 21, 2022 115.09 115.21 111.91 115.04 27,240,356 +0.34(+0.30%)
Jul 20, 2022 114.06 116.33 113.26 114.70 26,772,170 +0.08(+0.07%)
Jul 19, 2022 111.73 114.81 110.50 114.62 30,958,376 +4.71(+4.29%)
Jul 18, 2022 113.44 114.80 109.30 109.91 33,336,524 -2.86(-2.53%)
Jul 15, 2022 112.96 114.00 111.82 112.77 34,331,020 +1.33(+1.19%)
Jul 14, 2022 110.83 111.99 109.33 111.44 32,633,800 -0.75(-0.67%)
Jul 13, 2022 112.64 115.16 111.82 112.19 38,931,320 -2.66(-2.32%)
Jul 12, 2022 116.84 117.85 114.61 114.85 24,917,020 -1.67(-1.43%)
Jul 11, 2022 118.65 118.79 116.23 116.52 26,772,060 -3.65(-3.03%)
Jul 08, 2022 117.55 120.44 117.51 120.17 29,082,200 +0.86(+0.72%)
Jul 07, 2022 116.01 119.86 115.53 119.31 32,175,120 +4.09(+3.55%)
Jul 06, 2022 114.09 116.35 112.25 115.21 28,836,060 +1.33(+1.17%)
Jul 05, 2022 107.52 114.05 106.25 113.89 36,421,420 +4.81(+4.41%)
Jul 01, 2022 108.34 109.81 107.11 109.08 31,068,500 -0.29(-0.27%)
Jun 30, 2022 110.50 111.33 107.31 109.37 38,038,140 -2.88(-2.57%)
Jun 29, 2022 112.15 113.67 111.55 112.26 18,599,680 -0.31(-0.28%)
Jun 28, 2022 116.35 117.86 112.44 112.57 28,306,920 -4.05(-3.47%)
Jun 27, 2022 118.94 119.25 116.00 116.62 32,833,840 -1.92(-1.62%)
Jun 24, 2022 113.60 118.64 113.60 118.54 39,122,920 +5.85(+5.19%)
Jun 23, 2022 112.95 113.20 111.03 112.69 24,692,300 +0.65(+0.58%)
Jun 22, 2022 111.16 113.77 110.72 112.03 23,899,980 +0.02(+0.02%)
Jun 21, 2022 109.70 112.67 109.29 112.02 39,019,580 +4.15(+3.85%)
Jun 17, 2022 106.53 109.25 105.63 107.87 43,518,020 +1.23(+1.15%)
Jun 16, 2022 108.15 109.29 105.79 106.64 35,282,960 -3.76(-3.40%)
Jun 15, 2022 108.90 112.06 108.12 110.39 33,152,220 +3.20(+2.98%)
Jun 14, 2022 106.89 108.46 106.35 107.19 25,464,700 +0.32(+0.30%)
Jun 13, 2022 107.45 109.22 106.59 106.88 36,746,200 -4.55(-4.08%)
Jun 10, 2022 112.78 113.50 110.86 111.43 31,349,740 -3.49(-3.04%)
Jun 09, 2022 116.34 118.35 114.87 114.92 23,126,640 -2.32(-1.98%)
Jun 08, 2022 116.88 118.65 116.70 117.24 22,540,360 +0.01(+0.01%)
Jun 07, 2022 115.65 117.75 115.13 117.23 26,349,580 +0.22(+0.19%)
Jun 06, 2022 116.74 119.40 116.53 117.01 23,770,620 +2.45(+2.14%)
Jun 03, 2022 115.99 116.36 113.67 114.56 25,112,120 -3.18(-2.70%)
Jun 02, 2022 114.19 117.90 113.31 117.75 27,485,520 +3.61(+3.16%)
Jun 01, 2022 114.93 117.40 113.55 114.14 28,617,940 +0.10(+0.09%)
May 31, 2022 113.08 116.43 112.57 114.04 51,289,780 +1.24(+1.10%)
May 27, 2022 109.79 112.87 109.55 112.80 29,924,420 +4.50(+4.16%)
May 26, 2022 106.05 108.95 105.49 108.30 30,273,980 +2.46(+2.32%)
May 25, 2022 105.14 106.55 104.21 105.84 37,865,280 -0.09(-0.08%)
May 24, 2022 106.38 106.39 102.21 105.93 60,365,580 -5.74(-5.14%)
May 23, 2022 110.10 112.01 109.15 111.67 31,500,920 +2.35(+2.15%)
May 20, 2022 112.09 112.55 106.37 109.31 37,339,820 -1.43(-1.29%)
May 19, 2022 111.84 113.59 110.47 110.75 29,186,320 -1.66(-1.47%)
May 18, 2022 115.24 115.70 112.14 112.40 27,955,940 -4.30(-3.68%)
May 17, 2022 117.23 117.23 115.34 116.70 21,596,880 +1.91(+1.66%)
May 16, 2022 115.38 116.61 114.33 114.79 23,269,700 -1.72(-1.48%)
May 13, 2022 114.84 118.08 114.00 116.52 29,737,560 +3.36(+2.96%)
May 12, 2022 111.94 114.86 110.11 113.16 41,446,920 -0.80(-0.70%)
May 11, 2022 113.71 116.67 113.65 113.96 36,470,880 -0.62(-0.54%)
May 10, 2022 116.04 116.69 113.38 114.58 31,151,540 +1.50(+1.33%)
May 09, 2022 113.30 115.56 112.55 113.08 34,591,080 -2.58(-2.23%)
May 06, 2022 115.52 117.50 114.14 115.66 35,309,480 -1.09(-0.93%)
May 05, 2022 120.22 121.23 115.21 116.75 43,071,280 -5.83(-4.76%)
May 04, 2022 118.00 123.14 115.74 122.58 33,214,400 +4.45(+3.76%)
May 03, 2022 116.77 119.30 116.63 118.13 21,205,040 +0.97(+0.83%)
May 02, 2022 113.91 117.34 113.40 117.16 30,279,620 +2.19(+1.90%)
Apr 29, 2022 117.58 118.96 114.69 114.97 33,804,640 -4.44(-3.72%)
Apr 28, 2022 117.11 120.44 115.14 119.41 36,769,760 +4.39(+3.82%)
Apr 27, 2022 114.37 117.50 113.12 115.02 62,660,540 -4.48(-3.75%)
Apr 26, 2022 122.75 122.75 119.16 119.51 49,255,900 -3.74(-3.04%)
Apr 25, 2022 119.43 123.28 118.77 123.25 34,505,240 +3.64(+3.04%)
Apr 22, 2022 125.00 125.45 119.14 119.61 47,129,760 -5.32(-4.26%)
Apr 21, 2022 129.35 130.31 124.65 124.94 30,135,000 -3.31(-2.58%)
Apr 20, 2022 131.28 131.92 127.89 128.25 22,596,800 -2.29(-1.75%)
Apr 19, 2022 128.08 130.90 127.45 130.53 22,731,140 +2.57(+2.01%)
Apr 18, 2022 127.41 128.71 126.58 127.96 14,905,800 +0.71(+0.56%)
Apr 14, 2022 130.65 130.71 127.11 127.25 23,483,400 -3.03(-2.33%)
Apr 13, 2022 128.63 130.66 128.44 130.29 19,537,700 +1.91(+1.49%)
Apr 12, 2022 132.42 132.42 127.58 128.37 22,989,300 -1.42(-1.10%)
Apr 11, 2022 132.90 132.94 129.62 129.80 24,143,480 -4.21(-3.14%)
Apr 08, 2022 136.25 136.25 133.75 134.01 16,434,520 -2.46(-1.80%)
Apr 07, 2022 136.62 137.70 134.86 136.47 19,442,340 -0.71(-0.52%)
Apr 06, 2022 139.16 139.85 136.42 137.18 23,564,720 -3.89(-2.76%)
Apr 05, 2022 143.40 143.59 140.94 141.06 19,257,800 -2.58(-1.80%)
Apr 04, 2022 140.82 144.04 140.82 143.64 19,082,440 +2.94(+2.09%)
Apr 01, 2022 140.01 140.95 138.80 140.70 23,480,060 +1.05(+0.75%)
Mar 31, 2022 142.45 142.65 139.62 139.65 29,560,160 -3.00(-2.10%)
Mar 30, 2022 142.87 143.48 142.17 142.65 21,028,660 -0.60(-0.42%)
Mar 29, 2022 143.16 144.16 142.48 143.25 28,674,140 +1.30(+0.92%)
Mar 28, 2022 140.68 141.98 139.83 141.95 23,746,640 +0.38(+0.27%)
Mar 25, 2022 141.75 141.96 139.70 141.57 19,289,100 +0.26(+0.18%)
Mar 24, 2022 139.27 141.40 138.04 141.31 20,534,420 +2.81(+2.03%)
Mar 23, 2022 139.14 140.03 138.17 138.50 25,283,840 -1.77(-1.26%)
Mar 22, 2022 136.50 141.50 136.50 140.28 29,840,140 +3.80(+2.78%)
Mar 21, 2022 136.85 137.58 134.61 136.48 26,626,380 -0.32(-0.24%)
Mar 18, 2022 133.88 136.91 132.93 136.80 45,946,900 +2.20(+1.63%)
Mar 17, 2022 133.32 134.74 132.72 134.60 23,985,200 +0.91(+0.68%)
Mar 16, 2022 131.00 133.77 129.20 133.69 32,104,180 +4.03(+3.11%)
Mar 15, 2022 127.74 130.52 126.57 129.66 30,282,220 +2.92(+2.30%)
Mar 14, 2022 130.57 131.03 126.41 126.74 30,246,680 -3.73(-2.86%)
Mar 11, 2022 134.00 134.20 130.30 130.48 26,599,840 -2.21(-1.66%)
Mar 10, 2022 131.46 133.54 131.40 132.68 24,243,600 -1.18(-0.88%)
Mar 09, 2022 131.40 134.20 130.09 133.87 32,216,520 +6.59(+5.18%)
Mar 08, 2022 126.25 131.25 125.86 127.28 35,212,940 +0.81(+0.64%)
Mar 07, 2022 131.90 131.90 126.41 126.47 39,099,280 -5.66(-4.28%)
Mar 04, 2022 133.38 134.20 130.41 132.12 24,568,220 -2.19(-1.63%)
Mar 03, 2022 135.98 136.71 133.43 134.31 19,723,100 -0.44(-0.33%)
Mar 02, 2022 134.61 135.62 133.43 134.75 23,950,880 +0.58(+0.44%)
Mar 01, 2022 134.48 136.11 133.38 134.17 24,598,340 -0.72(-0.54%)
Feb 28, 2022 133.28 135.64 132.82 134.89 29,656,520 +0.37(+0.28%)
Feb 25, 2022 133.53 135.39 133.19 134.52 26,235,860 +1.85(+1.39%)
Feb 24, 2022 125.00 133.04 124.77 132.67 43,189,520 +5.09(+3.99%)
Feb 23, 2022 131.08 131.75 127.50 127.58 26,353,860 -1.82(-1.40%)
Feb 22, 2022 129.99 131.90 127.74 129.40 39,015,000 -1.06(-0.82%)
Feb 18, 2022 130.47 0 -1.84(-1.39%)
Feb 17, 2022 136.15 136.84 132.20 132.31 30,923,320 -5.18(-3.77%)
Feb 16, 2022 136.43 137.95 134.82 137.49 25,537,900 +1.06(+0.78%)
Feb 15, 2022 137.47 137.90 135.54 136.43 26,553,640 +1.13(+0.83%)
Feb 14, 2022 133.37 136.17 133.30 135.30 26,773,240 +1.17(+0.87%)
Feb 11, 2022 138.75 139.28 133.29 134.13 38,808,800 -4.47(-3.23%)
Feb 10, 2022 139.50 141.43 138.05 138.60 32,968,640 -2.85(-2.01%)
Feb 09, 2022 140.85 142.18 140.38 141.45 28,592,200 +2.24(+1.61%)
Feb 08, 2022 138.99 139.84 136.87 139.21 34,231,660 +0.28(+0.20%)
Feb 07, 2022 143.71 143.85 138.70 138.94 44,599,900 -4.08(-2.85%)
Feb 04, 2022 143.02 144.53 139.82 143.02 49,231,380 +0.37(+0.26%)
Feb 03, 2022 145.29 142.21 142.65 56,825,300 -5.39(-3.64%)
Feb 02, 2022 151.86 152.08 145.56 148.04 89,545,696 +10.16(+7.37%)
Feb 01, 2022 137.84 138.20 134.57 137.88 50,331,660 +4.59(+3.44%)
Jan 28, 2022 130.00 133.37 128.69 133.29 30,558,900 +4.17(+3.23%)
Jan 27, 2022 131.36 132.61 128.94 129.12 30,251,900 -0.12(-0.09%)
Jan 26, 2022 130.59 132.81 127.15 129.24 39,589,560 +2.51(+1.98%)
Jan 25, 2022 128.44 129.03 126.38 126.73 35,894,040 -3.64(-2.79%)
Jan 24, 2022 126.03 130.78 124.64 130.37 55,160,800 +0.28(+0.22%)
Jan 21, 2022 133.01 134.76 130.00 130.09 41,931,240 -3.41(-2.56%)
Jan 20, 2022 136.51 137.91 133.15 133.51 21,882,440 -2.14(-1.58%)
Jan 19, 2022 136.94 138.40 135.50 135.65 20,770,480 -0.64(-0.47%)
Jan 18, 2022 136.60 137.39 135.62 136.29 27,383,820 -3.49(-2.50%)
Jan 14, 2022 139.78 0 +0.65(+0.47%)
Jan 13, 2022 141.84 143.19 138.91 139.13 26,539,060 -2.52(-1.78%)
Jan 12, 2022 141.56 142.81 141.11 141.65 23,614,100 +1.63(+1.16%)
Jan 11, 2022 138.18 140.33 136.81 140.02 23,482,700 +1.44(+1.04%)
Jan 10, 2022 135.10 138.64 133.14 138.57 34,073,800 +1.57(+1.15%)
Jan 07, 2022 137.91 138.25 135.79 137.00 19,433,460 -0.55(-0.40%)
Jan 06, 2022 137.50 139.69 136.76 137.55 29,033,520 -0.10(-0.07%)
Jan 05, 2022 144.18 144.30 137.52 137.65 49,546,020 -6.76(-4.68%)
Jan 04, 2022 145.55 146.61 143.82 144.42 22,919,200 -0.66(-0.45%)
Jan 03, 2022 144.48 145.55 143.50 145.07 25,214,160 +0.39(+0.27%)
Dec 31, 2021 145.54 146.37 144.68 144.68 17,297,700 -1.32(-0.91%)
Dec 30, 2021 146.45 147.06 145.76 146.00 12,959,780 -0.50(-0.34%)
Dec 29, 2021 146.43 147.18 145.50 146.50 17,022,240 +0.06(+0.04%)
Dec 28, 2021 148.37 148.37 145.94 146.45 18,624,340 -1.62(-1.09%)
Dec 27, 2021 147.46 148.43 147.25 148.06 13,255,280 +0.92(+0.63%)
Dec 23, 2021 147.09 148.57 146.95 147.14 13,818,720 +0.19(+0.13%)
Dec 22, 2021 144.10 147.30 143.96 146.95 18,438,000 +2.67(+1.85%)
Dec 21, 2021 144.28 144.69 141.74 144.28 19,587,180 +1.87(+1.32%)
Dec 20, 2021 140.68 142.61 140.25 142.40 20,245,840 -0.40(-0.28%)
Dec 17, 2021 142.71 144.46 141.79 142.80 44,008,800 -2.04(-1.41%)
Dec 16, 2021 148.08 148.55 144.09 144.84 27,379,240 -2.53(-1.72%)
Dec 15, 2021 144.37 147.52 142.71 147.37 27,238,420 +2.40(+1.65%)
Dec 14, 2021 144.77 145.44 142.24 144.97 24,764,400 -1.73(-1.18%)
Dec 13, 2021 148.44 148.56 146.36 146.71 23,815,420 -1.97(-1.33%)
Dec 10, 2021 149.10 149.40 147.36 148.68 21,638,460 +0.57(+0.38%)
Dec 09, 2021 148.18 149.60 147.53 148.11 18,574,060 -0.62(-0.41%)
Dec 08, 2021 148.33 149.16 147.20 148.72 18,952,460 +0.69(+0.46%)
Dec 07, 2021 145.95 148.30 145.70 148.04 23,250,240 +4.24(+2.95%)
Dec 06, 2021 143.57 144.35 140.65 143.80 22,185,280 +1.61(+1.13%)
Dec 03, 2021 144.50 145.21 141.15 142.19 26,687,480 -1.59(-1.11%)
Dec 02, 2021 141.82 144.68 140.98 143.78 21,259,440 +2.16(+1.52%)
Dec 01, 2021 144.21 146.50 141.50 141.62 28,477,100 -0.83(-0.59%)
Nov 30, 2021 145.45 146.63 142.07 142.45 41,548,180 -3.66(-2.51%)
Nov 29, 2021 144.30 146.86 144.30 146.11 26,390,960 +2.60(+1.81%)
Nov 26, 2021 145.02 145.30 142.49 143.52 16,992,120 -3.20(-2.18%)
Nov 24, 2021 146.35 147.00 145.20 146.72 16,464,060 -0.04(-0.03%)
Nov 23, 2021 147.11 147.69 144.89 146.76 18,125,600 -0.32(-0.22%)
Nov 22, 2021 150.14 150.74 147.01 147.08 24,610,840 -2.87(-1.92%)
Nov 19, 2021 151.00 151.85 149.89 149.95 19,782,960 -0.76(-0.50%)
Nov 18, 2021 149.15 151.24 150.47 150.71 26,663,660 +1.65(+1.10%)
Nov 17, 2021 149.23 149.63 148.56 149.06 15,252,460 -0.01(-0.01%)
Nov 16, 2021 149.17 149.83 148.50 149.08 17,179,840 -0.31(-0.21%)
Nov 15, 2021 150.00 150.48 148.65 149.39 16,230,040 -0.26(-0.17%)
Nov 12, 2021 147.83 149.86 146.45 149.65 17,047,660 +2.90(+1.97%)
Nov 11, 2021 147.11 148.50 146.69 146.75 12,456,940 -0.10(-0.07%)
Nov 10, 2021 148.01 146.85 22,687,200 -2.40(-1.61%)
Nov 09, 2021 149.75 150.38 147.51 149.25 16,859,860 -0.10(-0.07%)
Nov 08, 2021 150.00 151.03 149.12 149.35 18,380,280 +0.11(+0.07%)
Nov 05, 2021 149.35 150.57 148.65 149.24 20,408,140 +0.56(+0.38%)
Nov 04, 2021 147.20 149.95 146.63 148.68 24,740,600 +1.89(+1.29%)
Nov 03, 2021 146.28 146.91 145.05 146.79 17,879,860 +0.93(+0.64%)
Nov 02, 2021 144.81 146.92 144.64 145.86 21,143,640 +2.11(+1.47%)
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.