08:19:36 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QGOOG152.145152.69150.13151.940.2416,621,258142,467151.56151.85
2024-03-26QGOOG151.24153.20151.03151.700.5519,308,187130,659152.02152.20
2024-03-25QGOOG150.95151.456148.80151.15-0.6215,105,776122,174150.86151.24
2024-03-22QGOOG150.24152.56150.09151.773.0319,236,322154,501151.39151.89
2024-03-21QGOOG150.32151.305148.0101148.74-0.9419,840,370165,511148.95149.11
2024-03-20QGOOG148.79149.76147.665149.681.7617,701,589153,205150.21150.30
2024-03-19QGOOG148.98149.62147.01147.92-0.5617,746,557142,482147.90148.02
2024-03-18QGOOG149.37152.93148.14148.486.3147,669,146386,655148.02149.22
2024-03-15QGOOG143.41144.34141.1301142.17-2.1741,036,216170,919141.84142.15
2024-03-14QGOOG142.30144.73141.485144.343.5736,111,953219,735144.11144.45
2024-03-13QGOOG140.06142.19140.01140.771.1519,629,720132,325141.04141.49
2024-03-12QGOOG138.25140.28138.21139.620.6819,006,535139,126139.16139.23
2024-03-11QGOOG137.07139.98137.07138.942.6522,524,946174,658139.45139.77
2024-03-08QGOOG135.035138.985134.80136.291.0526,483,044204,730136.29136.47
2024-03-07QGOOG133.89135.82132.66135.242.6824,097,973177,132134.91135.38
2024-03-06QGOOG134.24134.74131.95132.56-1.2223,168,446190,900132.20132.49
2024-03-05QGOOG132.74134.02131.55133.78-0.4228,440,083215,619133.50133.76
2024-03-04QGOOG136.54136.63132.86134.20-3.8843,554,967320,883133.92134.00
2024-03-01QGOOG139.50140.00137.975138.08-1.7028,551,525184,537137.91138.03
2024-02-29QGOOG138.35139.95137.57139.782.3535,476,640178,089139.36139.53
2024-02-28QGOOG139.10139.28136.64137.43-2.6730,613,849203,884136.97137.16
2024-02-27QGOOG139.41140.49138.50140.101.3522,355,390171,315140.01140.12
2024-02-26QGOOG143.45143.84138.74138.75-6.5433,493,237260,136139.10139.26
2024-02-23QGOOG144.97145.955144.79145.29-0.0314,512,692122,343145.12145.27
2024-02-22QGOOG146.12146.20144.01145.321.4823,016,469159,264144.84145.07
2024-02-21QGOOG142.64143.98141.91143.841.6416,481,735138,231145.17145.41
2024-02-20QGOOG140.94143.3285140.80142.200.4418,620,941145,187142.20142.42
2024-02-19QGOOG144.21144.48141.52141.76-2.1800141.43141.69
2024-02-16QGOOG144.21144.48141.52141.76-2.1821,859,833169,558141.43141.69
2024-02-15QGOOG144.46144.76141.88143.94-3.2026,708,509215,182143.65143.82
2024-02-14QGOOG147.37147.83145.555147.140.7716,638,231125,771144.41144.83
2024-02-13QGOOG146.07148.04145.11146.37-2.3618,133,154153,636146.44146.52
2024-02-12QGOOG149.54150.59148.56148.73-1.4917,228,938134,869148.47148.64
2024-02-09QGOOG147.95150.695147.43150.223.0021,868,623145,489150.10150.20
2024-02-08QGOOG146.97147.61146.42147.220.5418,236,290119,663147.20147.33
2024-02-07QGOOG146.12147.00145.2103146.681.2721,433,436148,702146.36146.50
2024-02-06QGOOG145.96146.74144.52145.410.4821,515,618145,458145.00145.24
2024-02-05QGOOG144.04146.67143.91144.931.3929,249,126206,706145.11145.33
2024-02-02QGOOG140.89143.88138.17143.540.8342,125,575309,186143.43143.72
2024-02-01QGOOG143.69144.62142.26142.710.9125,502,616214,078143.28143.40
2024-01-31QGOOG145.39145.59141.55141.80-11.2543,875,421377,354142.23142.39
2024-01-30QGOOG154.01155.04152.775153.05-1.7926,531,692202,911144.16144.38
2024-01-29QGOOG153.64155.20152.92154.841.0520,900,622148,476154.79155.09
2024-01-26QGOOG152.87154.11152.80153.790.1519,490,183133,065153.60153.63
2024-01-25QGOOG151.74154.76151.22153.643.2921,477,918158,035152.92153.20
2024-01-24QGOOG150.29151.57149.84150.351.6719,243,129132,596150.23150.45
2024-01-23QGOOG147.72148.86147.19148.680.9714,108,526104,847149.25149.38
2024-01-22QGOOG148.71150.015147.58147.71-0.2621,824,623137,227147.61147.86
2024-01-19QGOOG146.305148.04145.80147.972.9827,178,439151,639148.03148.28
2024-01-18QGOOG143.44145.585143.35144.992.1018,873,739120,572145.40145.69
2024-01-17QGOOG142.91143.41140.51142.89-1.1917,882,739123,193142.88143.10
2024-01-16QGOOG143.43145.84143.0564144.08-0.1619,195,778125,563144.01144.08
2024-01-15QGOOG144.34144.74143.36144.240.5700144.02144.08
2024-01-12QGOOG144.34144.74143.36144.240.5713,997,05294,481144.02144.08
2024-01-11QGOOG144.895146.66142.215143.67-0.1317,462,405132,895142.92143.03
2024-01-10QGOOG142.52144.525142.46143.801.2416,636,562117,412143.65144.00
2024-01-09QGOOG140.06142.7998139.79142.562.0319,578,436133,023142.45142.66
2024-01-08QGOOG138.00140.64137.88140.533.1417,638,148108,815140.33140.60
2024-01-05QGOOG138.352138.81136.85137.39-0.6515,437,219111,557136.85137.30
2024-01-04QGOOG139.85140.635138.01138.04-2.3218,248,024112,629138.32138.39
2024-01-03QGOOG138.60141.09138.43140.360.8018,971,397119,525140.36140.55
2024-01-02QGOOG139.60140.6147137.74139.56-1.3720,068,487145,308138.96139.53
2024-01-01QGOOG140.68141.435139.90140.93-0.3500140.83141.10
2023-12-29QGOOG140.68141.435139.90140.93-0.3514,876,595106,719140.83141.10