FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,155.81 USD  +18.30 (+1.61%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 1132 1138 1128 1138 1,778,229 +7.72(+0.68%)
Jan 18, 2018 1131 1133 1118 1130 1,196,830 -2.19(-0.19%)
Jan 17, 2018 1126 1133 1117 1132 1,200,534 +10.22(+0.91%)
Jan 16, 2018 1133 1140 1118 1122 1,573,329 -0.50(-0.04%)
Jan 12, 2018 1122 1122 1122 0 +16.74(+1.51%)
Jan 11, 2018 1106 1107 1100 1106 978,181 +2.91(+0.26%)
Jan 10, 2018 1103 1,042,309 -3.65(-0.33%)
Jan 09, 2018 1109 1111 1101 1106 902,414 -0.68(-0.06%)
Jan 08, 2018 1111 1102 1107 1,046,969 +4.71(+0.43%)
Jan 05, 2018 1094 1104 1092 1102 1,279,123 +15.83(+1.46%)
Jan 04, 2018 1086 1,003,745 +3.92(+0.36%)
Jan 03, 2018 1064 1086 1063 1082 1,429,886 +17.48(+1.64%)
Jan 02, 2018 1048 1067 1045 1065 1,236,423 +18.60(+1.78%)
Dec 29, 2017 1046 1046 1046 0 -1.74(-0.17%)
Dec 28, 2017 1052 1055 1045 1048 834,645 -1.23(-0.12%)
Dec 27, 2017 1057 1058 1048 1049 1,271,896 -7.37(-0.70%)
Dec 26, 2017 1058 1060 1050 1057 761,208 -3.38(-0.32%)
Dec 22, 2017 1061 1064 1059 1060 755,095 -3.51(-0.33%)
Dec 21, 2017 1065 1069 1062 1064 986,556 -1.32(-0.12%)
Dec 20, 2017 1072 1073 1062 1065 1,268,286 -5.73(-0.54%)
Dec 19, 2017 1075 1077 1064 1071 1,338,427 -6.46(-0.60%)
Dec 18, 2017 1066 1078 1062 1077 1,552,031 +12.95(+1.22%)
Dec 15, 2017 1055 1068 1050 1064 3,275,931 +15.04(+1.43%)
Dec 14, 2017 1045 1058 1043 1049 1,558,722 +8.54(+0.82%)
Dec 13, 2017 1046 1047 1038 1041 1,220,442 +0.13(+0.01%)
Dec 12, 2017 1040 1050 1036 1040 1,279,540 -0.62(-0.06%)
Dec 11, 2017 1036 1044 1032 1041 1,191,431 +4.05(+0.39%)
Dec 08, 2017 1037 1042 1033 1037 1,290,774 +6.12(+0.59%)
Dec 07, 2017 1020 1034 1018 1031 1,458,211 +12.55(+1.23%)
Dec 06, 2017 1002 1025 1001 1018 1,258,534 +13.23(+1.32%)
Dec 05, 2017 1021 988.28 1005 2,066,422 +6.47(+0.65%)
Dec 04, 2017 1013 1013 995.57 998.68 1,906,238 -11.49(-1.14%)
Dec 01, 2017 1010 1,909,566 -11.24(-1.10%)
Nov 30, 2017 1022 1028 1015 1021 1,723,435 -0.25(-0.02%)
Nov 29, 2017 1043 1044 1016 1022 2,458,337 -25.75(-2.46%)
Nov 28, 2017 1055 1062 1040 1047 1,423,886 -6.80(-0.65%)
Nov 27, 2017 1040 1055 1038 1054 1,307,658 +13.60(+1.31%)
Nov 24, 2017 1036 1043 1035 1041 536,996 +4.65(+0.45%)
Nov 22, 2017 1035 1040 1031 1036 746,878 +1.47(+0.14%)
Nov 21, 2017 1023 1035 1023 1034 1,096,312 +16.11(+1.58%)
Nov 20, 2017 1020 1023 1018 1018 953,466 -0.71(-0.07%)
Nov 17, 2017 1034 1034 1018 1019 1,397,064 -13.41(-1.30%)
Nov 16, 2017 1023 1036 1023 1032 1,129,547 +11.59(+1.14%)
Nov 15, 2017 1019 1024 1015 1021 853,870 -5.09(-0.50%)
Nov 14, 2017 1023 1027 1014 1026 958,915 +0.25(+0.02%)
Nov 13, 2017 1023 1032 1023 1026 885,715 -2.32(-0.23%)
Nov 10, 2017 1026 1031 1025 1028 720,676 -3.19(-0.31%)
Nov 09, 2017 1034 1034 1020 1031 1,244,957 -8.59(-0.83%)
Nov 08, 2017 1031 1044 1028 1040 1,088,397 +6.52(+0.63%)
Nov 07, 2017 1027 1034 1025 1033 1,112,234 +7.43(+0.72%)
Nov 06, 2017 1029 1035 1025 1026 1,124,926 -6.58(-0.64%)
Nov 03, 2017 1022 1033 1020 1032 1,076,350 +6.90(+0.67%)
Nov 02, 2017 1022 1028 1013 1026 1,048,609 +0.08(+0.01%)
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