FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-A (NQ: GOOGL)
985.54 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2017 1005 1006 983.10 985.54 1,638,916 -19.53(-1.94%)
Oct 20, 2017 1007 1009 1002 1005 1,606,031 +3.23(+0.32%)
Oct 19, 2017 1002 1,714,203 -10.90(-1.08%)
Oct 18, 2017 1011 1016 1005 1013 1,279,700 +1.74(+0.17%)
Oct 17, 2017 1007 1015 1006 1011 1,012,992 +1.65(+0.16%)
Oct 16, 2017 1010 1012 1002 1009 1,070,923 +1.48(+0.15%)
Oct 13, 2017 1009 1015 1007 1008 1,327,632 +2.22(+0.22%)
Oct 12, 2017 1004 1012 1001 1006 1,530,584 +0.00(+0.00%)
Oct 11, 2017 989.04 1008 987.94 1006 1,814,858 +17.85(+1.81%)
Oct 10, 2017 995.30 997.47 981.11 987.80 1,163,356 -4.51(-0.45%)
Oct 09, 2017 995.00 1000 991.50 992.31 1,295,317 -1.33(-0.13%)
Oct 06, 2017 980.00 994.26 978.51 993.64 1,553,033 +8.45(+0.86%)
Oct 05, 2017 972.79 986.51 970.27 985.19 1,780,499 +18.41(+1.90%)
Oct 04, 2017 971.76 974.40 965.61 966.78 1,057,503 -5.30(-0.55%)
Oct 03, 2017 967.56 972.44 962.71 972.08 1,083,848 +4.61(+0.48%)
Oct 02, 2017 975.65 977.74 961.95 967.47 1,539,076 -6.25(-0.64%)
Sep 29, 2017 966.00 975.81 966.00 973.72 2,031,092 +8.91(+0.92%)
Sep 28, 2017 956.25 966.18 955.55 964.81 1,400,809 +4.91(+0.51%)
Sep 27, 2017 942.74 965.40 941.95 959.90 2,334,282 +22.47(+2.40%)
Sep 26, 2017 936.69 944.08 935.12 937.43 1,671,504 +3.15(+0.34%)
Sep 25, 2017 939.45 939.75 924.51 934.28 1,873,042 -8.98(-0.95%)
Sep 22, 2017 942.77 950.00 940.84 943.26 1,074,806 -4.29(-0.45%)
Sep 21, 2017 948.13 952.80 939.38 947.55 1,370,587 +0.01(+0.00%)
Sep 20, 2017 937.73 950.00 937.50 947.54 2,003,913 +10.68(+1.14%)
Sep 19, 2017 933.41 937.94 926.66 936.86 1,242,713 +7.11(+0.76%)
Sep 18, 2017 935.01 936.86 925.40 929.75 1,473,514 -5.54(-0.59%)
Sep 15, 2017 940.09 941.75 931.50 935.29 1,994,265 -4.84(-0.51%)
Sep 14, 2017 946.00 948.03 938.36 940.13 1,426,234 -10.31(-1.08%)
Sep 13, 2017 945.50 952.85 944.74 950.44 1,095,309 +3.79(+0.40%)
Sep 12, 2017 948.09 937.50 946.65 1,284,645 +3.36(+0.36%)
Sep 11, 2017 947.20 952.68 941.00 943.29 1,337,329 +1.88(+0.20%)
Sep 08, 2017 949.70 950.70 940.01 941.41 999,916 -8.48(-0.89%)
Sep 07, 2017 944.25 950.50 937.53 949.89 1,116,575 +7.87(+0.84%)
Sep 06, 2017 943.87 944.45 932.68 942.02 1,391,528 +0.54(+0.06%)
Sep 05, 2017 946.86 951.39 935.60 941.48 1,457,378 -10.51(-1.10%)
Sep 01, 2017 957.47 958.33 950.28 951.99 1,042,885 -3.25(-0.34%)
Aug 31, 2017 946.30 957.20 946.25 955.24 1,693,215 +11.61(+1.23%)
Aug 30, 2017 935.67 945.86 934.05 943.63 1,120,258 +7.88(+0.84%)
Aug 29, 2017 919.95 938.19 919.31 935.75 1,158,456 +7.62(+0.82%)
Aug 28, 2017 931.88 934.85 926.11 928.13 1,048,720 -2.37(-0.25%)
Aug 25, 2017 939.21 940.73 930.10 930.50 1,187,313 -6.39(-0.68%)
Aug 24, 2017 943.71 946.31 930.74 936.89 1,294,553 -5.69(-0.60%)
Aug 23, 2017 937.00 945.42 935.24 942.58 1,133,961 +2.18(+0.23%)
Aug 22, 2017 926.96 941.96 926.17 940.40 1,774,743 +19.53(+2.12%)
Aug 21, 2017 925.77 928.25 918.60 920.87 1,301,119 -5.31(-0.57%)
Aug 18, 2017 926.98 931.02 923.45 926.18 1,337,404 -1.48(-0.16%)
Aug 17, 2017 942.95 943.81 927.64 927.66 1,695,495 -16.61(-1.76%)
Aug 16, 2017 941.25 949.90 940.04 944.27 1,344,553 +6.19(+0.66%)
Aug 15, 2017 941.03 943.07 936.64 938.08 1,106,483 -0.85(-0.09%)
Aug 14, 2017 939.07 941.04 934.48 938.93 1,150,560 +8.84(+0.95%)
Aug 11, 2017 923.71 933.36 921.22 930.09 1,616,708 +6.50(+0.70%)
Aug 10, 2017 935.00 936.30 922.67 923.59 2,706,610 -16.49(-1.75%)
Aug 09, 2017 938.45 943.76 933.92 940.08 1,400,744 -4.11(-0.44%)
Aug 08, 2017 944.29 952.49 942.48 944.19 1,501,505 -1.56(-0.16%)
Aug 07, 2017 947.52 948.96 943.50 945.75 1,445,627 -0.04(-0.00%)
Aug 04, 2017 943.95 947.54 939.79 945.79 1,254,574 +5.49(+0.58%)
Aug 03, 2017 949.10 950.00 939.44 940.30 1,123,587 -7.34(-0.77%)
Aug 02, 2017 948.37 949.10 932.52 947.64 2,039,128 +1.08(+0.11%)
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