FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,155.48 USD  -2.18 (-0.19%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 1159 1162 1148 1155 1,310,967 -2.18(-0.19%)
Jun 21, 2018 1175 1177 1152 1158 1,238,021 -12.18(-1.04%)
Jun 20, 2018 1175 1186 1169 1170 1,648,481 +1.78(+0.15%)
Jun 19, 2018 1158 1171 1154 1168 1,620,942 -5.40(-0.46%)
Jun 18, 2018 1144 1174 1144 1173 1,409,172 +21.20(+1.84%)
Jun 15, 2018 1152 1152 1152 2,122,476 +0.14(+0.01%)
Jun 14, 2018 1144 1155 1141 1152 1,350,750 +17.33(+1.53%)
Jun 13, 2018 1141 1146 1133 1135 1,505,693 -4.53(-0.40%)
Jun 12, 2018 1131 1140 1131 1139 910,958 +9.33(+0.83%)
Jun 11, 2018 1119 1137 1119 1130 1,079,294 +9.12(+0.81%)
Jun 08, 2018 1118 1127 1112 1121 1,290,845 -2.99(-0.27%)
Jun 07, 2018 1131 1136 1117 1124 1,519,942 -13.02(-1.15%)
Jun 06, 2018 1126 1137 1,697,777 -2.78(-0.24%)
Jun 05, 2018 1141 1146 1133 1140 1,677,580 +0.37(+0.03%)
Jun 04, 2018 1122 1142 1122 1139 1,885,924 +19.79(+1.77%)
Jun 01, 2018 1099 1120 1098 1120 2,421,598 +34.51(+3.18%)
May 31, 2018 1068 1097 1068 1085 3,087,998 +17.19(+1.61%)
May 30, 2018 1063 1069 1057 1068 1,138,290 +7.48(+0.71%)
May 29, 2018 1065 1073 1055 1060 1,864,569 -15.34(-1.43%)
May 25, 2018 1076 1076 1076 0 -3.58(-0.33%)
May 24, 2018 1079 1080 1066 1079 766,462 -0.45(-0.04%)
May 23, 2018 1065 1081 1062 1080 1,060,251 +9.96(+0.93%)
May 22, 2018 1084 1087 1067 1070 1,089,082 -9.85(-0.91%)
May 21, 2018 1074 1088 1074 1080 1,022,987 +13.22(+1.24%)
May 18, 2018 1062 1070 1061 1066 1,565,240 -12.23(-1.13%)
May 17, 2018 1080 1087 1074 1079 1,042,067 -3.18(-0.29%)
May 16, 2018 1077 1089 1076 1082 1,097,259 +2.54(+0.24%)
May 15, 2018 1090 1090 1073 1079 1,494,543 -20.97(-1.91%)
May 14, 2018 1100 1111 1099 1100 1,517,757 +1.94(+0.18%)
May 11, 2018 1094 1101 1091 1098 1,253,665 +0.69(+0.06%)
May 10, 2018 1086 1100 1086 1098 1,442,670 +14.81(+1.37%)
May 09, 2018 1058 1085 1056 1083 2,032,687 +28.85(+2.74%)
May 08, 2018 1059 1061 1047 1054 1,217,598 -0.88(-0.08%)
May 07, 2018 1049 1062 1047 1055 1,466,668 +6.58(+0.63%)
May 04, 2018 1017 1049 1017 1048 1,938,658 +24.49(+2.39%)
May 03, 2018 1019 1030 1006 1024 1,814,721 -0.66(-0.06%)
May 02, 2018 1028 1040 1023 1024 1,602,713 -12.93(-1.25%)
May 01, 2018 1014 1038 1008 1037 1,427,718 +19.98(+1.96%)
Apr 30, 2018 1030 1037 1017 1017 1,671,200 -12.72(-1.23%)
Apr 27, 2018 1046 1050 1026 1030 1,619,796 -9.99(-0.96%)
Apr 26, 2018 1030 1048 1018 1040 2,078,741 +18.86(+1.85%)
Apr 25, 2018 1026 1032 1015 1021 2,388,774 +1.20(+0.12%)
Apr 24, 2018 1052 1057 1011 1020 4,759,246 -47.47(-4.45%)
Apr 23, 2018 1078 1083 1061 1067 2,336,997 -5.51(-0.51%)
Apr 20, 2018 1082 1092 1070 1073 1,889,686 -14.74(-1.36%)
Apr 19, 2018 1069 1094 1068 1088 1,747,010 +15.62(+1.46%)
Apr 18, 2018 1077 1077 1066 1072 1,343,324 -2.08(-0.19%)
Apr 17, 2018 1051 1078 1048 1074 2,319,988 +36.18(+3.49%)
Apr 16, 2018 1037 1043 1027 1038 1,207,857 +8.71(+0.85%)
Apr 13, 2018 1041 1046 1023 1029 1,223,017 -3.24(-0.31%)
Apr 12, 2018 1025 1041 1021 1033 1,359,119 +12.54(+1.23%)
Apr 11, 2018 1028 1031 1016 1020 1,482,828 -11.67(-1.13%)
Apr 10, 2018 1026 1036 1011 1032 2,029,392 +16.19(+1.59%)
Apr 09, 2018 1017 1040 1014 1015 1,751,295 +8.41(+0.84%)
Apr 06, 2018 1020 1031 1003 1007 1,746,430 -20.77(-2.02%)
Apr 05, 2018 1041 1043 1020 1028 1,345,893 +2.67(+0.26%)
Apr 04, 2018 993.41 1029 993.00 1025 2,483,438 +11.73(+1.16%)
Apr 03, 2018 1014 1021 994.07 1013 2,274,418 +6.94(+0.69%)
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