FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-A (NQ: GOOGL)
1,196.51 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2018 1204 1209 1193 1197 1,338,742 -7.91(-0.66%)
Jul 13, 2018 1204 1,631,857 +3.16(+0.26%)
Jul 12, 2018 1175 1202 1173 1201 2,206,822 +29.80(+2.54%)
Jul 11, 2018 1156 1180 1155 1171 1,662,268 +4.32(+0.37%)
Jul 10, 2018 1170 1174 1163 1167 1,063,601 -0.14(-0.01%)
Jul 09, 2018 1160 1168 1157 1167 1,078,257 +12.20(+1.06%)
Jul 06, 2018 1142 1156 1137 1155 1,090,967 +13.79(+1.21%)
Jul 05, 2018 1125 1144 1123 1141 1,429,309 +25.01(+2.24%)
Jul 03, 2018 1116 1116 1116 0 -25.83(-2.26%)
Jul 02, 2018 1115 1143 1107 1142 1,160,915 +12.92(+1.14%)
Jun 29, 2018 1132 1141 1127 1129 1,578,116 +2.41(+0.21%)
Jun 28, 2018 1112 1134 1106 1127 1,486,670 +9.84(+0.88%)
Jun 27, 2018 1136 1146 1117 1117 1,726,664 -15.68(-1.38%)
Jun 26, 2018 1144 1147 1129 1133 1,733,228 -6.66(-0.58%)
Jun 25, 2018 1155 1156 1120 1139 2,884,024 -30.01(-2.57%)
Jun 22, 2018 1171 1175 1160 1169 1,711,003 -0.15(-0.01%)
Jun 21, 2018 1186 1190 1163 1169 2,247,980 -14.63(-1.24%)
Jun 20, 2018 1183 1201 1182 1184 2,584,053 +5.38(+0.46%)
Jun 19, 2018 1170 1183 1162 1179 2,363,634 -4.89(-0.41%)
Jun 18, 2018 1153 1184 1151 1184 1,648,847 +24.31(+2.10%)
Jun 15, 2018 1160 1160 1159 2,221,891 -0.84(-0.07%)
Jun 14, 2018 1152 1166 1151 1160 1,771,049 +15.88(+1.39%)
Jun 13, 2018 1152 1156 1143 1144 1,714,019 -3.96(-0.34%)
Jun 12, 2018 1141 1149 1141 1148 1,304,255 +7.29(+0.64%)
Jun 11, 2018 1133 1148 1131 1141 1,239,457 +8.19(+0.72%)
Jun 08, 2018 1131 1139 1123 1133 1,364,226 -1.71(-0.15%)
Jun 07, 2018 1145 1146 1126 1134 1,805,376 -12.53(-1.09%)
Jun 06, 2018 1136 1147 1,746,619 -4.07(-0.35%)
Jun 05, 2018 1155 1161 1147 1151 1,648,058 -2.02(-0.18%)
Jun 04, 2018 1138 1158 1137 1153 2,236,989 +18.04(+1.59%)
Jun 01, 2018 1113 1138 1112 1135 3,160,100 +35.00(+3.18%)
May 31, 2018 1082 1110 1078 1100 3,967,780 +22.53(+2.09%)
May 30, 2018 1073 1079 1067 1077 1,434,094 +9.40(+0.88%)
May 29, 2018 1076 1081 1063 1068 1,802,275 -16.01(-1.48%)
May 25, 2018 1084 1084 1084 0 -1.37(-0.13%)
May 24, 2018 1087 1087 1072 1085 1,030,032 -0.51(-0.05%)
May 23, 2018 1070 1088 1067 1086 1,186,487 +10.65(+0.99%)
May 22, 2018 1090 1092 1072 1075 1,111,289 -8.70(-0.80%)
May 21, 2018 1079 1093 1078 1084 1,258,714 +14.37(+1.34%)
May 18, 2018 1066 1074 1065 1070 1,774,149 -11.62(-1.07%)
May 17, 2018 1081 1091 1076 1081 1,286,715 -2.83(-0.26%)
May 16, 2018 1085 1094 1082 1084 1,280,996 -0.78(-0.07%)
May 15, 2018 1097 1099 1079 1085 1,786,778 -21.73(-1.96%)
May 14, 2018 1106 1118 1105 1107 1,965,864 +3.22(+0.29%)
May 11, 2018 1100 1109 1097 1103 1,525,218 -2.09(-0.19%)
May 10, 2018 1095 1109 1094 1105 1,820,314 +16.52(+1.52%)
May 09, 2018 1064 1094 1062 1089 2,357,760 +30.36(+2.87%)
May 08, 2018 1065 1065 1052 1059 1,295,897 -0.87(-0.08%)
May 07, 2018 1054 1065 1050 1059 1,723,439 +8.46(+0.80%)
May 04, 2018 1020 1052 1018 1051 1,844,600 +24.70(+2.41%)
May 03, 2018 1025 1031 1008 1026 1,963,206 +0.25(+0.02%)
May 02, 2018 1034 1044 1023 1026 1,734,655 -14.70(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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