FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
775.01 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 782.74 782.74 773.07 774.21 1,532,838 -12.69(-1.61%)
Sep 23, 2016 786.59 788.93 784.15 786.90 1,411,937 -0.31(-0.04%)
Sep 22, 2016 780.00 789.85 778.44 787.21 1,484,663 +10.99(+1.42%)
Sep 21, 2016 772.66 777.16 768.30 776.22 1,167,710 +4.81(+0.62%)
Sep 20, 2016 769.00 773.33 768.53 771.41 978,631 +5.71(+0.75%)
Sep 19, 2016 772.42 774.00 764.44 765.70 1,172,814 -3.18(-0.41%)
Sep 16, 2016 769.75 769.75 764.66 768.88 2,049,338 -2.88(-0.37%)
Sep 15, 2016 762.89 773.80 759.96 771.76 1,346,751 +9.27(+1.22%)
Sep 14, 2016 759.61 767.68 759.11 762.49 1,094,420 +2.80(+0.37%)
Sep 13, 2016 764.48 766.22 755.80 759.69 1,394,999 -9.33(-1.21%)
Sep 12, 2016 755.13 770.29 754.00 769.02 1,310,986 +9.36(+1.23%)
Sep 09, 2016 770.10 773.24 759.66 759.66 1,885,496 -15.66(-2.02%)
Sep 08, 2016 778.59 780.35 773.58 775.32 1,270,249 -5.03(-0.64%)
Sep 07, 2016 780.00 782.73 776.20 780.35 893,904 +0.27(+0.03%)
Sep 06, 2016 773.45 782.00 771.00 780.08 1,442,768 +8.62(+1.12%)
Sep 02, 2016 771.46 771.46 771.46 0 +2.68(+0.35%)
Sep 01, 2016 769.25 771.02 764.30 768.78 925,127 +1.73(+0.23%)
Aug 31, 2016 767.01 769.09 765.38 767.05 1,248,059 -2.04(-0.27%)
Aug 30, 2016 769.33 774.47 766.84 769.09 1,129,945 -3.06(-0.40%)
Aug 29, 2016 768.74 774.99 766.61 772.15 847,565 +2.61(+0.34%)
Aug 26, 2016 769.00 776.08 765.85 769.54 1,166,681 +0.13(+0.02%)
Aug 25, 2016 767.00 771.89 763.18 769.41 926,856 -0.23(-0.03%)
Aug 24, 2016 770.58 774.50 767.07 769.64 1,071,990 -2.44(-0.32%)
Aug 23, 2016 775.48 776.44 771.78 772.08 927,989 -0.07(-0.01%)
Aug 22, 2016 773.27 774.54 770.05 772.15 951,362 -3.27(-0.42%)
Aug 19, 2016 775.00 777.10 773.13 775.42 861,546 -2.08(-0.27%)
Aug 18, 2016 780.01 782.86 777.00 777.50 719,429 -2.41(-0.31%)
Aug 17, 2016 777.32 780.81 773.53 779.91 924,191 +2.77(+0.36%)
Aug 16, 2016 780.30 780.98 773.44 777.14 1,027,988 -5.30(-0.68%)
Aug 15, 2016 783.75 787.49 780.11 782.44 938,186 -0.78(-0.10%)
Aug 12, 2016 781.50 783.40 780.40 783.22 740,498 -1.63(-0.21%)
Aug 11, 2016 785.00 789.75 782.97 784.85 972,831 +0.17(+0.02%)
Aug 10, 2016 783.75 786.81 782.78 784.68 786,348 +0.42(+0.05%)
Aug 09, 2016 781.10 788.94 780.57 784.26 1,318,844 +2.50(+0.32%)
Aug 08, 2016 782.00 782.63 778.09 781.76 1,107,545 -0.46(-0.06%)
Aug 05, 2016 773.78 783.04 772.34 782.22 1,801,205 +10.61(+1.38%)
Aug 04, 2016 772.22 774.07 768.79 771.61 1,139,983 -1.57(-0.20%)
Aug 03, 2016 767.18 773.21 766.82 773.18 1,286,203 +2.11(+0.27%)
Aug 02, 2016 768.69 775.84 767.85 771.07 1,784,274 -1.81(-0.23%)
Aug 01, 2016 761.09 780.43 761.09 772.88 2,700,125 +4.09(+0.53%)
Jul 29, 2016 772.71 778.55 766.77 768.79 3,841,482 +22.88(+3.07%)
Jul 28, 2016 747.04 748.41 739.30 745.91 3,519,972 +4.14(+0.56%)
Jul 27, 2016 738.28 744.46 737.00 741.77 1,511,945 +3.35(+0.45%)
Jul 26, 2016 739.04 741.69 734.27 738.42 1,186,120 -1.35(-0.18%)
Jul 25, 2016 740.67 742.61 737.50 739.77 1,032,288 -2.97(-0.40%)
Jul 22, 2016 741.86 743.24 736.56 742.74 1,259,823 +4.11(+0.56%)
Jul 21, 2016 740.36 741.69 735.83 738.63 1,026,260 -2.56(-0.35%)
Jul 20, 2016 737.33 742.13 737.10 741.19 1,288,967 +4.23(+0.57%)
Jul 19, 2016 729.89 736.99 729.09 736.96 1,227,441 +3.18(+0.43%)
Jul 18, 2016 722.71 736.13 721.19 733.78 1,294,379 +13.93(+1.94%)
Jul 15, 2016 725.73 725.74 719.05 719.85 1,279,339 -1.10(-0.15%)
Jul 14, 2016 721.58 722.05 718.03 720.95 950,193 +3.97(+0.55%)
Jul 13, 2016 723.62 724.00 716.85 716.98 935,706 -3.66(-0.51%)
Jul 12, 2016 719.12 722.94 715.91 720.64 1,336,112 +5.55(+0.78%)
Jul 11, 2016 708.05 716.51 707.24 715.09 1,110,593 +9.46(+1.34%)
Jul 08, 2016 705.71 695.36 705.63 1,575,166 +10.27(+1.48%)
Jul 07, 2016 698.08 698.20 688.22 695.36 1,303,693 +0.41(+0.06%)
Jul 05, 2016 696.06 696.94 688.88 694.95 1,463,105 -4.26(-0.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here
   
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