FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-A (NQ: GOOGL)
1,130.70 USD  +0.05 (+0.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 16, 2018 1140 1149 1127 1131 1,820,326 +0.05(+0.00%)
Jan 12, 2018 1131 1131 1131 0 +18.60(+1.67%)
Jan 11, 2018 1112 1115 1106 1112 1,120,854 +1.91(+0.17%)
Jan 10, 2018 1110 1,036,370 -2.65(-0.24%)
Jan 09, 2018 1118 1118 1108 1113 1,340,145 -1.42(-0.13%)
Jan 08, 2018 1111 1119 1110 1114 1,231,442 +3.92(+0.35%)
Jan 05, 2018 1103 1114 1102 1110 1,512,526 +14.53(+1.33%)
Jan 04, 2018 1097 1104 1094 1096 1,302,509 +4.24(+0.39%)
Jan 03, 2018 1074 1096 1073 1092 1,565,424 +18.31(+1.71%)
Jan 02, 2018 1053 1076 1053 1073 1,587,692 +19.81(+1.88%)
Dec 29, 2017 1053 1053 1053 0 -2.55(-0.24%)
Dec 28, 2017 1062 1065 1053 1056 993,954 -4.25(-0.40%)
Dec 27, 2017 1067 1068 1059 1060 1,116,198 -5.65(-0.53%)
Dec 26, 2017 1069 1069 1059 1066 918,757 -3.01(-0.28%)
Dec 22, 2017 1070 1072 1068 1069 889,446 -1.99(-0.19%)
Dec 21, 2017 1075 1078 1069 1071 1,247,663 -2.71(-0.25%)
Dec 20, 2017 1081 1081 1069 1074 1,436,221 -6.22(-0.58%)
Dec 19, 2017 1083 1085 1072 1080 1,291,915 -5.31(-0.49%)
Dec 18, 2017 1076 1086 1070 1085 1,512,740 +13.09(+1.22%)
Dec 15, 2017 1064 1075 1060 1072 3,187,985 +14.53(+1.37%)
Dec 14, 2017 1055 1067 1054 1057 1,545,572 +6.08(+0.58%)
Dec 13, 2017 1052 1055 1047 1051 1,383,948 +2.62(+0.25%)
Dec 12, 2017 1050 1062 1046 1049 1,693,311 -3.20(-0.30%)
Dec 11, 2017 1051 1056 1044 1052 1,162,547 +2.59(+0.25%)
Dec 08, 2017 1052 1056 1046 1049 1,558,472 +4.81(+0.46%)
Dec 07, 2017 1036 1049 1035 1045 1,542,845 +11.85(+1.15%)
Dec 06, 2017 1017 1040 1015 1033 1,381,492 +13.12(+1.29%)
Dec 05, 2017 1011 1037 1002 1020 1,949,320 +7.73(+0.76%)
Dec 04, 2017 1028 1031 1009 1012 1,938,548 -13.20(-1.29%)
Dec 01, 2017 1030 1037 1023 1025 1,888,081 -11.10(-1.07%)
Nov 30, 2017 1040 1044 1030 1036 2,233,669 -1.21(-0.12%)
Nov 29, 2017 1056 1059 1030 1037 2,790,687 -25.91(-2.44%)
Nov 28, 2017 1074 1080 1055 1063 1,820,556 -8.72(-0.81%)
Nov 27, 2017 1059 1073 1055 1072 1,771,271 +15.49(+1.47%)
Nov 24, 2017 1054 1060 1052 1057 825,369 +4.60(+0.44%)
Nov 22, 2017 1051 1055 1047 1052 726,898 +1.62(+0.15%)
Nov 21, 2017 1040 1050 1039 1050 1,109,641 +15.64(+1.51%)
Nov 20, 2017 1036 1039 1033 1035 876,217 -1.23(-0.12%)
Nov 17, 2017 1050 1051 1034 1036 1,335,610 -12.58(-1.20%)
Nov 16, 2017 1039 1052 1038 1048 1,137,667 +12.06(+1.16%)
Nov 15, 2017 1035 1040 1031 1036 905,150 -5.23(-0.50%)
Nov 14, 2017 1038 1042 1029 1042 1,050,384 +0.44(+0.04%)
Nov 13, 2017 1041 1049 1039 1041 940,575 -2.95(-0.28%)
Nov 10, 2017 1044 1047 1041 1044 972,127 -3.57(-0.34%)
Nov 09, 2017 1048 1051 1036 1048 1,792,349 -10.57(-1.00%)
Nov 08, 2017 1050 1063 1047 1058 1,214,470 +5.90(+0.56%)
Nov 07, 2017 1050 1053 1043 1052 1,304,947 +9.71(+0.93%)
Nov 06, 2017 1049 1053 1042 1043 914,248 -7.31(-0.70%)
Nov 03, 2017 1043 1051 1038 1050 1,388,461 +7.02(+0.67%)
Nov 02, 2017 1040 1046 1029 1043 1,334,552 +0.38(+0.04%)
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