FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
992.81 USD  +0.63 (+0.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 931.76 941.98 931.76 939.33 1,582,498 +9.76(+1.05%)
Aug 30, 2017 920.05 930.82 919.65 929.57 1,301,154 +8.28(+0.90%)
Aug 29, 2017 905.10 923.33 905.00 921.29 1,185,511 +7.48(+0.82%)
Aug 28, 2017 916.00 919.24 911.87 913.81 1,085,947 -2.08(-0.23%)
Aug 25, 2017 923.49 925.55 915.50 915.89 1,053,376 -5.39(-0.59%)
Aug 24, 2017 928.66 930.84 915.50 921.28 1,270,266 -5.72(-0.62%)
Aug 23, 2017 921.93 929.93 919.36 927.00 1,090,138 +2.31(+0.25%)
Aug 22, 2017 912.72 925.86 911.48 924.69 1,166,638 +18.03(+1.99%)
Aug 21, 2017 910.00 913.00 903.40 906.66 943,425 -4.01(-0.44%)
Aug 18, 2017 910.31 915.28 907.15 910.67 1,342,689 -0.31(-0.03%)
Aug 17, 2017 925.78 926.86 910.98 910.98 1,277,186 -15.98(-1.72%)
Aug 16, 2017 925.29 932.70 923.45 926.96 1,006,226 +4.74(+0.51%)
Aug 15, 2017 924.23 926.55 919.82 922.22 883,164 -0.45(-0.05%)
Aug 14, 2017 922.53 924.67 918.19 922.67 1,064,467 +8.28(+0.91%)
Aug 11, 2017 907.97 917.78 905.58 914.39 1,206,782 +7.15(+0.79%)
Aug 10, 2017 917.55 919.26 906.13 907.24 1,823,513 -15.66(-1.70%)
Aug 09, 2017 920.61 925.98 917.25 922.90 1,191,576 -3.89(-0.42%)
Aug 08, 2017 927.09 935.81 925.61 926.79 1,058,012 -2.57(-0.28%)
Aug 07, 2017 929.06 931.70 926.50 929.36 1,032,026 +1.40(+0.15%)
Aug 04, 2017 930.31 923.03 927.96 1,082,267 +4.31(+0.47%)
Aug 03, 2017 930.34 932.24 922.24 923.65 1,202,133 -6.74(-0.72%)
Aug 02, 2017 928.61 932.60 916.68 930.39 1,823,785 -0.44(-0.05%)
Aug 01, 2017 932.38 937.45 929.26 930.83 1,277,329 +0.33(+0.04%)
Jul 31, 2017 941.89 943.59 926.04 930.50 1,970,032 -11.03(-1.17%)
Jul 28, 2017 929.40 943.83 927.75 941.53 1,846,351 +7.44(+0.80%)
Jul 27, 2017 951.78 951.78 920.00 934.09 3,212,280 -13.71(-1.45%)
Jul 26, 2017 954.68 955.00 942.28 947.80 2,084,856 -2.90(-0.31%)
Jul 25, 2017 953.81 959.70 945.40 950.70 4,659,950 -29.64(-3.02%)
Jul 24, 2017 972.22 986.20 970.77 980.34 3,242,048 +7.42(+0.76%)
Jul 21, 2017 962.25 973.23 960.15 972.92 1,711,000 +4.77(+0.49%)
Jul 20, 2017 975.00 975.90 961.51 968.15 1,624,287 -2.74(-0.28%)
Jul 19, 2017 967.84 973.04 964.03 970.89 1,224,537 +5.49(+0.57%)
Jul 18, 2017 953.00 968.03 950.60 965.40 1,153,433 +11.98(+1.26%)
Jul 17, 2017 957.00 960.74 949.24 953.42 1,164,853 -2.57(-0.27%)
Jul 14, 2017 952.00 956.91 948.01 955.99 1,053,774 +8.83(+0.93%)
Jul 13, 2017 946.29 954.45 943.01 947.16 1,294,681 +3.33(+0.35%)
Jul 12, 2017 938.68 946.30 934.47 943.83 1,531,679 +13.74(+1.48%)
Jul 11, 2017 929.54 931.43 922.00 930.09 1,112,960 +1.29(+0.14%)
Jul 10, 2017 921.77 930.38 919.59 928.80 1,192,801 +10.21(+1.11%)
Jul 07, 2017 908.85 921.54 908.85 918.59 1,637,785 +11.90(+1.31%)
Jul 06, 2017 914.94 899.70 906.69 1,424,395 -5.02(-0.55%)
Jul 05, 2017 901.76 914.49 898.50 911.71 1,813,874 +13.01(+1.45%)
Jul 03, 2017 913.94 894.79 898.70 1,710,373 -10.03(-1.10%)
Jun 30, 2017 926.05 926.05 908.31 908.73 2,089,679 -9.06(-0.99%)
Jun 29, 2017 929.92 931.26 910.62 917.79 3,298,309 -22.70(-2.41%)
Jun 28, 2017 929.00 942.75 916.00 940.49 2,721,282 +13.16(+1.42%)
Jun 27, 2017 942.46 948.29 926.85 927.33 2,579,004 -24.94(-2.62%)
Jun 26, 2017 969.90 973.31 950.79 952.27 1,598,074 -13.32(-1.38%)
Jun 23, 2017 966.00 965.59 1,527,856 +8.50(+0.89%)
Jun 22, 2017 958.70 960.72 954.55 957.09 941,865 -2.36(-0.25%)
Jun 21, 2017 953.64 960.10 950.76 959.45 1,202,196 +8.82(+0.93%)
Jun 20, 2017 957.52 961.62 950.01 950.63 1,125,980 -6.74(-0.70%)
Jun 19, 2017 949.96 959.99 949.05 957.37 1,532,762 +17.59(+1.87%)
Jun 16, 2017 940.00 942.04 931.59 939.78 3,094,711 -2.53(-0.27%)
Jun 15, 2017 933.97 943.34 924.44 942.31 2,132,671 -8.45(-0.89%)
Jun 14, 2017 959.92 961.15 942.25 950.76 1,488,741 -2.64(-0.28%)
Jun 13, 2017 951.91 959.98 944.09 953.40 2,013,316 +10.50(+1.11%)
Jun 12, 2017 939.56 949.35 916.16 942.90 3,763,340 -6.93(-0.73%)
Jun 09, 2017 984.50 984.50 935.74 949.83 3,309,389 -33.58(-3.41%)
Jun 08, 2017 982.35 984.57 977.20 983.41 1,481,852 +2.33(+0.24%)
Jun 07, 2017 979.65 984.15 975.77 981.08 1,453,366 +4.51(+0.46%)
Jun 06, 2017 983.16 988.25 975.14 976.57 1,814,609 -7.11(-0.72%)
Jun 05, 2017 976.55 986.91 975.10 983.68 1,252,094 +8.08(+0.83%)
Jun 02, 2017 969.46 975.88 966.00 975.60 1,750,955 +8.65(+0.89%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More