FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,166.09 USD  -20.78 (-1.75%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
Sep 04, 2018 1204 1213 1192 1197 1,831,026 -21.19(-1.74%)
Aug 31, 2018 1218 1218 1218 0 -20.93(-1.69%)
Aug 30, 2018 1244 1254 1233 1239 1,331,379 -10.18(-0.81%)
Aug 29, 2018 1237 1251 1236 1249 1,309,096 +18.15(+1.47%)
Aug 28, 2018 1241 1243 1229 1231 1,302,942 -10.67(-0.86%)
Aug 27, 2018 1228 1243 1226 1242 1,156,151 +21.17(+1.73%)
Aug 24, 2018 1209 1222 1206 1221 946,800 +15.27(+1.27%)
Aug 23, 2018 1207 1221 1204 1205 990,079 -1.95(-0.16%)
Aug 22, 2018 1200 1212 1199 1207 887,365 +5.71(+0.48%)
Aug 21, 2018 1208 1217 1200 1202 1,204,743 -6.15(-0.51%)
Aug 20, 2018 1205 1211 1195 1208 870,587 +6.81(+0.57%)
Aug 17, 2018 1202 1209 1188 1201 1,389,600 -5.53(-0.46%)
Aug 16, 2018 1225 1226 1203 1206 1,343,057 -7.89(-0.65%)
Aug 15, 2018 1229 1235 1210 1214 1,828,416 -27.72(-2.23%)
Aug 14, 2018 1235 1246 1225 1242 1,348,146 +7.09(+0.57%)
Aug 13, 2018 1237 1249 1234 1235 997,228 -2.60(-0.21%)
Aug 10, 2018 1243 1246 1232 1238 1,108,900 -11.49(-0.92%)
Aug 09, 2018 1250 1256 1246 1249 848,560 +3.49(+0.28%)
Aug 08, 2018 1240 1256 1238 1246 1,370,516 +3.39(+0.27%)
Aug 07, 2018 1237 1251 1236 1242 1,493,643 +17.45(+1.42%)
Aug 06, 2018 1225 1226 1216 1225 1,081,282 +1.06(+0.09%)
Aug 03, 2018 1230 1230 1215 1224 1,089,800 -2.44(-0.20%)
Aug 02, 2018 1206 1230 1205 1226 1,529,961 +6.14(+0.50%)
Aug 01, 2018 1228 1233 1210 1220 1,567,243 +2.75(+0.23%)
Jul 31, 2018 1220 1228 1206 1217 1,644,368 -2.48(-0.20%)
Jul 30, 2018 1228 1235 1211 1220 1,849,737 -18.76(-1.51%)
Jul 27, 2018 1271 1274 1231 1238 2,130,500 -29.83(-2.35%)
Jul 26, 2018 1251 1270 1249 1268 2,404,812 +4.63(+0.37%)
Jul 25, 2018 1266 1248 1264 2,138,321 +15.62(+1.25%)
Jul 24, 2018 1263 1266 1236 1248 3,317,338 +42.58(+3.53%)
Jul 23, 2018 1181 1206 1181 1206 2,613,360 +20.59(+1.74%)
Jul 20, 2018 1187 1197 1184 1185 1,248,400 -2.05(-0.17%)
Jul 19, 2018 1191 1199 1183 1187 1,276,146 -8.92(-0.75%)
Jul 18, 2018 1197 1204 1190 1196 1,393,376 -2.92(-0.24%)
Jul 17, 2018 1172 1203 1171 1199 1,609,311 +14.94(+1.26%)
Jul 16, 2018 1189 1191 1179 1184 1,055,096 -4.96(-0.42%)
Jul 13, 2018 1185 1195 1180 1189 1,222,072 +5.34(+0.45%)
Jul 12, 2018 1184 1156 1183 1,251,701 +29.58(+2.56%)
Jul 11, 2018 1145 1164 1141 1154 1,119,528 +1.06(+0.09%)
Jul 10, 2018 1157 1160 1150 1153 796,928 -1.21(-0.10%)
Jul 09, 2018 1148 1155 1143 1154 908,397 +13.88(+1.22%)
Jul 06, 2018 1124 1141 1121 1140 996,079 +15.90(+1.41%)
Jul 05, 2018 1127 1108 1124 1,066,182 +21.38(+1.94%)
Jul 03, 2018 1103 1103 1103 0 -24.57(-2.18%)
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