FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,064.19 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1015 1024 1010 1017 1,331,391 -0.47(-0.05%)
Oct 30, 2017 1014 1025 1008 1017 2,084,940 -2.16(-0.21%)
Oct 27, 2017 1009 1048 1008 1019 5,167,689 +46.71(+4.80%)
Oct 26, 2017 980.00 987.60 972.20 972.56 2,037,474 -0.77(-0.08%)
Oct 25, 2017 968.37 976.09 960.52 973.33 1,211,027 +2.79(+0.29%)
Oct 24, 2017 970.00 972.23 961.00 970.54 1,212,147 +2.09(+0.22%)
Oct 23, 2017 989.52 989.52 966.12 968.45 1,478,446 -19.75(-2.00%)
Oct 20, 2017 989.44 991.00 984.58 988.20 1,183,186 +3.75(+0.38%)
Oct 19, 2017 986.00 988.88 978.39 984.45 1,313,570 -8.36(-0.84%)
Oct 18, 2017 991.77 996.72 986.97 992.81 1,057,527 +0.63(+0.06%)
Oct 17, 2017 990.29 996.44 988.59 992.18 1,290,174 +0.18(+0.02%)
Oct 16, 2017 992.10 993.91 984.00 992.00 910,543 +2.32(+0.23%)
Oct 13, 2017 992.00 997.21 989.00 989.68 1,169,777 +1.85(+0.19%)
Oct 12, 2017 987.45 994.12 985.00 987.83 1,262,743 -1.42(-0.14%)
Oct 11, 2017 973.72 990.71 972.25 989.25 1,693,190 +16.65(+1.71%)
Oct 10, 2017 980.00 981.57 966.08 972.60 968,292 -4.40(-0.45%)
Oct 09, 2017 980.00 985.42 976.11 977.00 891,166 -1.89(-0.19%)
Oct 06, 2017 966.70 979.46 963.36 978.89 1,173,882 +8.93(+0.92%)
Oct 05, 2017 955.49 970.91 955.18 969.96 1,213,447 +18.28(+1.92%)
Oct 04, 2017 957.00 960.39 950.69 951.68 952,391 -6.11(-0.64%)
Oct 03, 2017 954.00 958.00 949.14 957.79 888,331 +4.52(+0.47%)
Oct 02, 2017 959.98 962.54 947.84 953.27 1,282,960 -5.84(-0.61%)
Sep 29, 2017 952.00 959.79 951.51 959.11 1,580,994 +9.61(+1.01%)
Sep 28, 2017 941.36 950.69 940.73 949.50 1,020,292 +5.01(+0.53%)
Sep 27, 2017 927.74 949.90 927.74 944.49 2,239,132 +19.63(+2.12%)
Sep 26, 2017 923.72 930.82 921.14 924.86 1,666,750 +3.89(+0.42%)
Sep 25, 2017 925.45 926.40 909.70 920.97 1,856,433 -7.56(-0.81%)
Sep 22, 2017 927.75 934.73 926.48 928.53 1,052,704 -3.92(-0.42%)
Sep 21, 2017 933.00 936.53 923.83 932.45 1,290,427 +0.87(+0.09%)
Sep 20, 2017 922.98 933.88 922.00 931.58 1,669,752 +9.77(+1.06%)
Sep 19, 2017 917.42 922.42 912.55 921.81 936,214 +6.81(+0.74%)
Sep 18, 2017 920.01 922.08 910.60 915.00 1,306,896 -5.29(-0.57%)
Sep 15, 2017 924.66 926.49 916.36 920.29 2,505,430 -4.82(-0.52%)
Sep 14, 2017 931.25 932.77 924.00 925.11 1,397,032 -9.98(-1.07%)
Sep 13, 2017 930.66 937.25 929.86 935.09 1,102,552 +3.02(+0.32%)
Sep 12, 2017 932.59 933.48 923.86 932.07 1,134,250 +2.99(+0.32%)
Sep 11, 2017 934.25 938.38 926.92 929.08 1,266,946 +2.58(+0.28%)
Sep 08, 2017 936.49 936.99 924.88 926.50 1,011,538 -9.45(-1.01%)
Sep 07, 2017 931.73 936.41 924.15 935.95 1,212,637 +8.14(+0.88%)
Sep 06, 2017 930.15 930.91 919.27 927.81 1,527,597 -0.64(-0.07%)
Sep 05, 2017 933.08 937.00 921.96 928.45 1,326,432 -8.89(-0.95%)
Sep 01, 2017 941.13 942.48 935.15 937.34 947,374 -1.99(-0.21%)
Aug 31, 2017 931.76 941.98 931.76 939.33 1,582,498 +9.76(+1.05%)
Aug 30, 2017 920.05 930.82 919.65 929.57 1,301,154 +8.28(+0.90%)
Aug 29, 2017 905.10 923.33 905.00 921.29 1,185,511 +7.48(+0.82%)
Aug 28, 2017 916.00 919.24 911.87 913.81 1,085,947 -2.08(-0.23%)
Aug 25, 2017 923.49 925.55 915.50 915.89 1,053,376 -5.39(-0.59%)
Aug 24, 2017 928.66 930.84 915.50 921.28 1,270,266 -5.72(-0.62%)
Aug 23, 2017 921.93 929.93 919.36 927.00 1,090,138 +2.31(+0.25%)
Aug 22, 2017 912.72 925.86 911.48 924.69 1,166,638 +18.03(+1.99%)
Aug 21, 2017 910.00 913.00 903.40 906.66 943,425 -4.01(-0.44%)
Aug 18, 2017 910.31 915.28 907.15 910.67 1,342,689 -0.31(-0.03%)
Aug 17, 2017 925.78 926.86 910.98 910.98 1,277,186 -15.98(-1.72%)
Aug 16, 2017 925.29 932.70 923.45 926.96 1,006,226 +4.74(+0.51%)
Aug 15, 2017 924.23 926.55 919.82 922.22 883,164 -0.45(-0.05%)
Aug 14, 2017 922.53 924.67 918.19 922.67 1,064,467 +8.28(+0.91%)
Aug 11, 2017 907.97 917.78 905.58 914.39 1,206,782 +7.15(+0.79%)
Aug 10, 2017 917.55 919.26 906.13 907.24 1,823,513 -15.66(-1.70%)
Aug 09, 2017 920.61 925.98 917.25 922.90 1,191,576 -3.89(-0.42%)
Aug 08, 2017 927.09 935.81 925.61 926.79 1,058,012 -2.57(-0.28%)
Aug 07, 2017 929.06 931.70 926.50 929.36 1,032,026 +1.40(+0.15%)
Aug 04, 2017 930.31 923.03 927.96 1,082,267 +4.31(+0.47%)
Aug 03, 2017 930.34 932.24 922.24 923.65 1,202,133 -6.74(-0.72%)
Aug 02, 2017 928.61 932.60 916.68 930.39 1,823,785 -0.44(-0.05%)
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