FinancialContent is the trusted provider of stock market information to the media industry.
ALPHABET-C (NQ: GOOG)
732.66 USD  +8.54 (+1.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 724.01 733.94 724.00 732.66 1,974,962 +8.54(+1.18%)
May 26, 2016 722.87 728.33 720.28 724.12 1,575,436 -1.15(-0.16%)
May 25, 2016 720.76 727.51 719.70 725.27 1,632,504 +5.18(+0.72%)
May 24, 2016 706.86 720.97 706.86 720.09 1,929,079 +15.85(+2.25%)
May 23, 2016 706.53 711.48 704.18 704.24 1,330,301 -5.50(-0.77%)
May 20, 2016 701.62 714.58 700.52 709.74 1,828,387 +9.42(+1.35%)
May 19, 2016 702.36 706.00 696.80 700.32 1,670,111 -6.31(-0.89%)
May 18, 2016 703.67 711.60 700.63 706.63 1,766,836 +0.40(+0.06%)
May 17, 2016 715.99 721.52 704.11 706.23 2,001,113 -10.26(-1.43%)
May 16, 2016 709.13 718.48 705.65 716.49 1,317,069 +5.66(+0.80%)
May 13, 2016 711.93 716.66 709.26 710.83 1,314,499 -2.48(-0.35%)
May 12, 2016 717.06 718.89 709.00 713.31 1,361,311 -1.98(-0.28%)
May 11, 2016 723.41 724.48 712.80 715.29 1,691,563 -7.89(-1.09%)
May 10, 2016 716.75 723.50 715.72 723.18 1,569,528 +10.28(+1.44%)
May 09, 2016 712.00 718.71 710.00 712.90 1,510,209 +1.78(+0.25%)
May 06, 2016 698.38 711.84 698.11 711.12 1,829,291 +9.69(+1.38%)
May 05, 2016 697.70 702.32 695.72 701.43 1,683,318 +5.73(+0.82%)
May 04, 2016 690.49 699.75 689.01 695.70 1,693,471 +3.34(+0.48%)
May 03, 2016 696.87 697.84 692.00 692.36 1,543,543 -5.85(-0.84%)
May 02, 2016 697.63 700.64 691.00 698.21 1,645,142 +5.20(+0.75%)
Apr 29, 2016 690.70 697.62 689.00 693.01 2,487,673 +1.99(+0.29%)
Apr 28, 2016 708.26 714.17 689.55 691.02 2,865,390 -14.82(-2.10%)
Apr 27, 2016 707.29 708.98 692.37 705.84 3,098,224 -2.30(-0.32%)
Apr 26, 2016 725.42 725.77 703.03 708.14 2,743,312 -15.01(-2.08%)
Apr 25, 2016 716.10 723.93 715.59 723.15 1,958,959 +4.38(+0.61%)
Apr 22, 2016 726.30 736.12 713.61 718.77 5,951,938 -40.37(-5.32%)
Apr 21, 2016 755.38 760.45 749.55 759.14 3,047,319 +6.47(+0.86%)
Apr 20, 2016 758.00 758.13 750.01 752.67 1,528,839 -1.26(-0.17%)
Apr 19, 2016 769.51 769.90 749.33 753.93 2,030,166 -12.68(-1.65%)
Apr 18, 2016 760.46 768.05 757.30 766.61 1,558,521 +7.61(+1.00%)
Apr 15, 2016 753.98 761.00 752.69 759.00 1,809,332 +5.80(+0.77%)
Apr 14, 2016 754.01 757.31 752.71 753.20 1,135,271 +1.48(+0.20%)
Apr 13, 2016 749.16 754.38 744.26 751.72 1,707,524 +8.63(+1.16%)
Apr 12, 2016 738.00 743.83 731.01 743.09 1,352,674 +6.99(+0.95%)
Apr 11, 2016 743.02 745.00 736.05 736.10 1,219,958 -3.05(-0.41%)
Apr 08, 2016 743.97 745.45 735.55 739.15 1,290,787 -1.13(-0.15%)
Apr 07, 2016 745.37 747.00 736.28 740.28 1,453,099 -5.41(-0.73%)
Apr 06, 2016 735.77 746.24 735.56 745.69 1,053,337 +7.89(+1.07%)
Apr 05, 2016 738.00 742.80 735.37 737.80 1,132,028 -7.49(-1.00%)
Apr 04, 2016 750.06 752.80 742.43 745.29 1,134,330 -4.62(-0.62%)
Apr 01, 2016 738.60 750.34 737.00 749.91 1,576,745 +4.96(+0.67%)
Mar 31, 2016 749.25 750.85 740.94 744.95 1,718,748 -5.58(-0.74%)
Mar 30, 2016 750.10 757.88 748.74 750.53 1,782,424 +5.76(+0.77%)
Mar 29, 2016 734.59 747.25 728.76 744.77 1,902,698 +11.24(+1.53%)
Mar 28, 2016 736.79 738.99 732.50 733.53 1,301,314 -1.77(-0.24%)
Mar 24, 2016 735.30 735.30 735.30 0 -2.76(-0.37%)
Mar 23, 2016 742.36 745.72 736.20 738.06 1,431,899 -2.69(-0.36%)
Mar 22, 2016 737.46 745.00 737.46 740.75 1,269,749 -1.34(-0.18%)
Mar 21, 2016 736.50 742.50 733.52 742.09 1,836,485 +4.49(+0.61%)
Mar 18, 2016 741.86 742.00 731.83 737.60 2,980,709 -0.18(-0.02%)
Mar 17, 2016 736.45 743.07 736.00 737.78 1,860,799 +1.69(+0.23%)
Mar 16, 2016 726.37 737.47 724.51 736.09 1,623,494 +7.76(+1.07%)
Mar 15, 2016 726.92 732.29 724.77 728.33 1,720,940 -2.16(-0.30%)
Mar 14, 2016 726.81 735.50 725.15 730.49 1,718,212 +3.67(+0.50%)
Mar 11, 2016 720.00 726.92 717.12 726.82 1,970,815 +14.00(+1.96%)
Mar 10, 2016 708.12 716.44 703.36 712.82 2,832,582 +7.58(+1.07%)
Mar 09, 2016 698.47 705.68 694.00 705.24 1,420,025 +11.27(+1.62%)
Mar 08, 2016 688.59 703.79 685.34 693.97 2,076,135 -1.19(-0.17%)
Mar 07, 2016 706.90 708.09 686.90 695.16 2,986,930 -15.73(-2.21%)
Mar 04, 2016 714.99 716.49 706.02 710.89 1,972,077 -1.53(-0.21%)
Mar 03, 2016 718.68 719.45 706.02 712.42 1,957,424 -6.43(-0.89%)
Mar 02, 2016 719.00 720.00 712.00 718.85 1,628,863 +0.04(+0.01%)
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