FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,113.80 USD  -4.76 (-0.43%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 1120 1123 1105 1114 1,080,225 -4.76(-0.43%)
Feb 19, 2019 1110 1122 1110 1119 1,046,422 +4.91(+0.44%)
Feb 15, 2019 1130 1132 1111 1114 1,449,800 -8.02(-0.72%)
Feb 14, 2019 1118 1128 1110 1122 946,474 +1.51(+0.13%)
Feb 13, 2019 1125 1135 1118 1120 1,048,819 -1.21(-0.11%)
Feb 12, 2019 1107 1125 1106 1121 1,609,132 +26.36(+2.41%)
Feb 11, 2019 1097 1106 1093 1095 1,063,858 -0.05(-0.00%)
Feb 08, 2019 1087 1099 1087 1095 1,075,700 -3.65(-0.33%)
Feb 07, 2019 1104 1105 1086 1099 2,040,908 -16.52(-1.48%)
Feb 06, 2019 1140 1147 1113 1115 2,102,576 -30.76(-2.68%)
Feb 05, 2019 1125 1147 1117 1146 3,532,295 +13.19(+1.16%)
Feb 04, 2019 1113 1133 1109 1133 2,543,663 +22.05(+1.99%)
Feb 01, 2019 1112 1125 1105 1111 1,462,200 -5.62(-0.50%)
Jan 31, 2019 1103 1117 1095 1116 1,534,198 +27.31(+2.51%)
Jan 30, 2019 1068 1091 1067 1089 1,277,281 +28.44(+2.68%)
Jan 29, 2019 1073 1075 1056 1061 1,007,947 -9.46(-0.88%)
Jan 28, 2019 1080 1083 1064 1070 1,283,549 -20.91(-1.92%)
Jan 25, 2019 1085 1094 1082 1091 1,119,200 +17.09(+1.59%)
Jan 24, 2019 1076 1079 1061 1074 1,361,298 -1.67(-0.16%)
Jan 23, 2019 1077 1085 1060 1076 966,527 +5.05(+0.47%)
Jan 22, 2019 1088 1092 1063 1071 1,611,992 -27.74(-2.53%)
Jan 18, 2019 1100 1108 1091 1098 1,955,500 +8.36(+0.77%)
Jan 17, 2019 1079 1092 1074 1090 1,224,094 +8.93(+0.83%)
Jan 16, 2019 1080 1092 1079 1081 1,328,338 +3.82(+0.35%)
Jan 15, 2019 1050 1080 1047 1077 1,452,740 +32.46(+3.11%)
Jan 14, 2019 1047 1052 1041 1045 1,133,076 -12.50(-1.18%)
Jan 11, 2019 1063 1064 1048 1057 1,520,700 -13.14(-1.23%)
Jan 10, 2019 1068 1071 1058 1070 1,445,057 -4.33(-0.40%)
Jan 09, 2019 1082 1083 1066 1075 1,198,391 -1.62(-0.15%)
Jan 08, 2019 1076 1085 1061 1076 1,764,935 +7.89(+0.74%)
Jan 07, 2019 1072 1074 1055 1068 1,978,674 -2.32(-0.22%)
Jan 04, 2019 1033 1071 1027 1071 2,093,800 +54.65(+5.38%)
Jan 03, 2019 1041 1057 1014 1016 1,858,179 -29.79(-2.85%)
Jan 02, 2019 1017 1052 1016 1046 1,530,107 +10.24(+0.99%)
Dec 31, 2018 1051 1053 1024 1036 1,493,700 -1.47(-0.14%)
Dec 28, 2018 1050 1056 1033 1037 1,413,700 -6.80(-0.65%)
Dec 27, 2018 1017 1044 997.00 1044 2,104,388 +4.42(+0.43%)
Dec 26, 2018 989.01 1040 983.00 1039 2,369,462 +63.24(+6.48%)
Dec 24, 2018 973.90 1004 970.11 976.22 1,590,300 -3.32(-0.34%)
Dec 21, 2018 1015 1024 973.69 979.54 4,595,800 -29.87(-2.96%)
Dec 20, 2018 1018 1034 996.36 1009 2,660,913 -13.60(-1.33%)
Dec 19, 2018 1034 1062 1008 1023 2,478,057 -5.70(-0.55%)
Dec 18, 2018 1026 1049 1021 1029 2,107,131 +12.18(+1.20%)
Dec 17, 2018 1038 1053 1008 1017 2,382,026 -25.57(-2.45%)
Dec 14, 2018 1050 1063 1041 1042 1,686,600 -19.80(-1.86%)
Dec 13, 2018 1068 1080 1054 1062 1,329,276 -1.78(-0.17%)
Dec 12, 2018 1068 1082 1063 1064 1,523,294 +11.93(+1.13%)
Dec 11, 2018 1056 1061 1040 1052 1,356,244 +12.20(+1.17%)
Dec 10, 2018 1035 1048 1023 1040 1,806,231 +2.97(+0.29%)
Dec 07, 2018 1060 1075 1028 1037 2,101,200 -32.15(-3.01%)
Dec 06, 2018 1034 1071 1031 1069 2,767,638 +17.91(+1.70%)
Dec 04, 2018 1103 1104 1050 1051 2,345,100 -55.61(-5.03%)
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