FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
762.52 USD  +12.02 (+1.60%)
Official Closing Price  /  Updated: 5:56 PM EST, Dec 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 757.44 759.85 737.02 747.92 3,017,530 -10.12(-1.34%)
Nov 30, 2016 770.07 772.99 754.83 758.04 2,392,104 -12.80(-1.66%)
Nov 29, 2016 771.53 778.50 768.24 770.84 1,616,558 +2.60(+0.34%)
Nov 28, 2016 760.00 779.53 759.80 768.24 2,180,258 +6.56(+0.86%)
Nov 25, 2016 764.26 765.00 760.52 761.68 587,421 +0.69(+0.09%)
Nov 23, 2016 760.99 760.99 760.99 0 -7.28(-0.95%)
Nov 22, 2016 772.63 776.96 767.00 768.27 1,592,647 -0.93(-0.12%)
Nov 21, 2016 762.61 769.70 760.60 769.20 1,329,257 +8.66(+1.14%)
Nov 18, 2016 771.37 775.00 760.00 760.54 1,547,145 -10.69(-1.39%)
Nov 17, 2016 766.92 772.70 764.23 771.23 1,301,561 +6.75(+0.88%)
Nov 16, 2016 755.20 766.36 750.51 764.48 1,472,442 +5.99(+0.79%)
Nov 15, 2016 746.97 764.42 746.97 758.49 2,375,678 +22.41(+3.04%)
Nov 14, 2016 755.60 757.85 727.54 736.08 3,645,769 -17.94(-2.38%)
Nov 11, 2016 756.54 760.78 750.38 754.02 2,431,815 -8.54(-1.12%)
Nov 10, 2016 791.17 791.17 752.18 762.56 4,737,947 -22.75(-2.90%)
Nov 09, 2016 779.94 791.23 771.67 785.31 2,606,101 -5.20(-0.66%)
Nov 08, 2016 783.40 795.63 780.19 790.51 1,365,226 +7.99(+1.02%)
Nov 07, 2016 774.50 785.00 772.55 782.52 1,574,445 +20.50(+2.69%)
Nov 04, 2016 750.66 770.36 750.56 762.02 2,134,812 -0.11(-0.01%)
Nov 03, 2016 767.25 769.95 759.03 762.13 1,943,067 -6.57(-0.85%)
Nov 02, 2016 778.20 781.65 763.45 768.70 1,917,040 -14.91(-1.90%)
Nov 01, 2016 782.89 789.49 775.54 783.61 2,406,306 -0.93(-0.12%)
Oct 31, 2016 795.47 796.86 784.00 784.54 2,426,818 -10.83(-1.36%)
Oct 28, 2016 808.35 815.49 793.59 795.37 4,269,902 +0.02(+0.00%)
Oct 27, 2016 801.00 803.49 791.50 795.35 2,747,724 -3.72(-0.47%)
Oct 26, 2016 806.34 806.98 796.32 799.07 1,647,297 -8.60(-1.06%)
Oct 25, 2016 816.68 816.68 805.14 807.67 1,576,188 -5.44(-0.67%)
Oct 24, 2016 804.90 815.18 804.82 813.11 1,697,352 +13.74(+1.72%)
Oct 21, 2016 795.00 799.50 794.00 799.37 1,266,181 +2.40(+0.30%)
Oct 20, 2016 803.30 803.97 796.03 796.97 1,757,276 -4.59(-0.57%)
Oct 19, 2016 798.86 804.63 797.64 801.56 1,764,703 +6.30(+0.79%)
Oct 18, 2016 787.85 801.61 785.57 795.26 2,056,252 +15.30(+1.96%)
Oct 17, 2016 779.80 785.85 777.50 779.96 1,092,852 +1.43(+0.18%)
Oct 14, 2016 781.65 783.95 776.00 778.53 852,487 +0.34(+0.04%)
Oct 13, 2016 781.22 781.22 773.00 778.19 1,365,267 -7.95(-1.01%)
Oct 12, 2016 783.76 788.13 782.14 786.14 937,388 +3.07(+0.39%)
Oct 11, 2016 786.66 792.28 780.58 783.07 1,372,461 -2.87(-0.37%)
Oct 10, 2016 777.71 789.38 775.87 785.94 1,174,893 +10.86(+1.40%)
Oct 07, 2016 779.66 779.66 770.75 775.08 933,158 -1.78(-0.23%)
Oct 06, 2016 779.00 780.48 775.54 776.86 1,070,622 +0.39(+0.05%)
Oct 05, 2016 779.31 782.07 775.65 776.47 1,459,208 +0.04(+0.01%)
Oct 04, 2016 776.03 778.71 772.89 776.43 1,201,300 +3.87(+0.50%)
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