FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
831.66 USD  +3.59 (+0.43%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 21, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2017 828.66 833.45 828.35 831.66 1,259,842 +3.59(+0.43%)
Feb 17, 2017 828.07 828.07 828.07 0 +3.91(+0.47%)
Feb 16, 2017 819.93 824.40 818.98 824.16 1,287,417 +5.18(+0.63%)
Feb 15, 2017 819.36 823.00 818.47 818.98 1,313,522 -1.47(-0.18%)
Feb 14, 2017 819.00 823.00 816.00 820.45 1,054,498 +1.21(+0.15%)
Feb 13, 2017 816.00 820.96 815.49 819.24 1,213,250 +5.57(+0.68%)
Feb 10, 2017 811.70 815.25 809.78 813.67 1,134,976 +4.11(+0.51%)
Feb 09, 2017 809.51 810.66 804.54 809.56 990,331 +1.18(+0.15%)
Feb 08, 2017 807.00 811.84 804.00 808.38 1,155,908 +1.41(+0.17%)
Feb 07, 2017 803.99 810.50 801.78 806.97 1,240,576 +5.63(+0.70%)
Feb 06, 2017 799.70 801.67 795.25 801.34 1,183,915 -0.15(-0.02%)
Feb 03, 2017 802.99 806.00 800.37 801.49 1,463,448 +2.96(+0.37%)
Feb 02, 2017 793.80 802.70 792.00 798.53 1,531,534 +2.84(+0.36%)
Feb 01, 2017 799.68 801.19 791.19 795.70 2,028,602 -1.09(-0.14%)
Jan 31, 2017 796.86 801.25 790.52 796.79 2,158,836 -5.53(-0.69%)
Jan 30, 2017 814.66 815.84 799.80 802.32 3,244,363 -20.99(-2.55%)
Jan 27, 2017 834.71 841.95 820.44 823.31 2,965,771 -8.84(-1.06%)
Jan 26, 2017 837.81 838.00 827.01 832.15 2,960,691 -3.52(-0.42%)
Jan 25, 2017 829.62 835.77 825.06 835.67 1,626,228 +11.80(+1.43%)
Jan 24, 2017 822.30 825.90 817.82 823.87 1,472,455 +4.56(+0.56%)
Jan 23, 2017 807.25 820.87 803.74 819.31 1,962,638 +14.29(+1.78%)
Jan 20, 2017 806.91 806.91 801.69 805.02 1,670,045 +2.85(+0.35%)
Jan 19, 2017 805.12 809.48 801.80 802.17 918,983 -3.90(-0.48%)
Jan 18, 2017 805.81 806.21 800.99 806.07 1,294,000 +1.46(+0.18%)
Jan 17, 2017 807.08 807.14 800.37 804.61 1,362,080 -3.27(-0.40%)
Jan 13, 2017 807.88 807.88 807.88 0 +1.52(+0.19%)
Jan 12, 2017 807.14 807.39 799.17 806.36 1,353,010 -1.55(-0.19%)
Jan 11, 2017 805.00 808.15 801.37 807.91 1,065,474 +3.12(+0.39%)
Jan 10, 2017 807.86 809.13 803.51 804.79 1,176,910 -1.86(-0.23%)
Jan 09, 2017 806.40 809.97 802.83 806.65 1,274,345 +0.50(+0.06%)
Jan 06, 2017 795.26 807.90 792.20 806.15 1,640,170 +12.13(+1.53%)
Jan 05, 2017 786.08 794.48 785.02 794.02 1,334,325 +7.12(+0.90%)
Jan 04, 2017 788.36 791.34 783.16 786.90 1,072,825 +0.76(+0.10%)
Jan 03, 2017 778.81 789.63 775.80 786.14 1,657,357 +14.32(+1.86%)
Dec 30, 2016 771.82 771.82 771.82 0 -10.97(-1.40%)
Dec 29, 2016 783.33 785.93 778.92 782.79 744,058 -2.26(-0.29%)
Dec 28, 2016 793.70 794.23 783.20 785.05 1,153,764 -6.50(-0.82%)
Dec 27, 2016 790.68 797.86 787.66 791.55 789,153 +1.64(+0.21%)
Dec 23, 2016 789.91 789.91 789.91 0 -1.35(-0.17%)
Dec 22, 2016 792.36 793.32 788.58 791.26 972,157 -3.30(-0.42%)
Dec 21, 2016 795.84 796.68 787.10 794.56 1,211,263 -1.86(-0.23%)
Dec 20, 2016 796.76 798.65 793.27 796.42 950,959 +2.22(+0.28%)
Dec 19, 2016 790.22 797.66 786.27 794.20 1,231,968 +3.40(+0.43%)
Dec 16, 2016 800.40 800.86 790.43 790.80 2,443,796 -7.05(-0.88%)
Dec 15, 2016 797.34 803.00 792.92 797.85 1,626,068 +0.78(+0.10%)
Dec 14, 2016 797.40 804.00 794.01 797.07 1,703,630 +0.97(+0.12%)
Dec 13, 2016 793.90 804.38 793.34 796.10 2,122,866 +6.83(+0.87%)
Dec 12, 2016 785.04 791.25 784.36 789.27 2,103,674 -0.02(-0.00%)
Dec 09, 2016 780.00 789.43 779.02 789.29 1,821,914 +12.87(+1.66%)
Dec 08, 2016 772.48 778.18 767.23 776.42 1,487,630 +5.23(+0.68%)
Dec 07, 2016 761.00 771.36 755.80 771.19 1,760,241 +12.08(+1.59%)
Dec 06, 2016 764.73 768.83 757.34 759.11 1,690,365 -3.41(-0.45%)
Dec 05, 2016 757.71 763.90 752.90 762.52 1,393,987 +12.02(+1.60%)
Dec 02, 2016 744.59 754.00 743.10 750.50 1,452,484 +2.58(+0.34%)
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