FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,064.19 USD  +15.04 (+1.43%)
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, 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%)
Oct 03, 2016 774.25 776.07 769.50 772.56 1,276,042 -4.73(-0.61%)
Sep 30, 2016 776.33 780.92 774.09 777.29 1,580,366 +2.28(+0.29%)
Sep 29, 2016 781.44 785.80 774.23 775.01 1,301,432 -6.55(-0.84%)
Sep 28, 2016 777.85 781.81 774.97 781.56 1,107,926 -1.45(-0.19%)
Sep 27, 2016 775.50 785.99 774.31 783.01 1,141,402 +8.80(+1.14%)
Sep 26, 2016 782.74 782.74 773.07 774.21 1,532,838 -12.69(-1.61%)
Sep 23, 2016 786.59 788.93 784.15 786.90 1,411,937 -0.31(-0.04%)
Sep 22, 2016 780.00 789.85 778.44 787.21 1,484,663 +10.99(+1.42%)
Sep 21, 2016 772.66 777.16 768.30 776.22 1,167,710 +4.81(+0.62%)
Sep 20, 2016 769.00 773.33 768.53 771.41 978,631 +5.71(+0.75%)
Sep 19, 2016 772.42 774.00 764.44 765.70 1,172,814 -3.18(-0.41%)
Sep 16, 2016 769.75 769.75 764.66 768.88 2,049,338 -2.88(-0.37%)
Sep 15, 2016 762.89 773.80 759.96 771.76 1,346,751 +9.27(+1.22%)
Sep 14, 2016 759.61 767.68 759.11 762.49 1,094,420 +2.80(+0.37%)
Sep 13, 2016 764.48 766.22 755.80 759.69 1,394,999 -9.33(-1.21%)
Sep 12, 2016 755.13 770.29 754.00 769.02 1,310,986 +9.36(+1.23%)
Sep 09, 2016 770.10 773.24 759.66 759.66 1,885,496 -15.66(-2.02%)
Sep 08, 2016 778.59 780.35 773.58 775.32 1,270,249 -5.03(-0.64%)
Sep 07, 2016 780.00 782.73 776.20 780.35 893,904 +0.27(+0.03%)
Sep 06, 2016 773.45 782.00 771.00 780.08 1,442,768 +8.62(+1.12%)
Sep 02, 2016 773.01 771.46 771.46 771.46 1,069,300 +2.68(+0.35%)
Sep 01, 2016 769.25 771.02 764.30 768.78 925,127 +1.73(+0.23%)
Aug 31, 2016 767.01 769.09 765.38 767.05 1,248,059 -2.04(-0.27%)
Aug 30, 2016 769.33 774.47 766.84 769.09 1,129,945 -3.06(-0.40%)
Aug 29, 2016 768.74 774.99 766.61 772.15 847,565 +2.61(+0.34%)
Aug 26, 2016 769.00 776.08 765.85 769.54 1,166,681 +0.13(+0.02%)
Aug 25, 2016 767.00 771.89 763.18 769.41 926,856 -0.23(-0.03%)
Aug 24, 2016 770.58 774.50 767.07 769.64 1,071,990 -2.44(-0.32%)
Aug 23, 2016 775.48 776.44 771.78 772.08 927,989 -0.07(-0.01%)
Aug 22, 2016 773.27 774.54 770.05 772.15 951,362 -3.27(-0.42%)
Aug 19, 2016 775.00 777.10 773.13 775.42 861,546 -2.08(-0.27%)
Aug 18, 2016 780.01 782.86 777.00 777.50 719,429 -2.41(-0.31%)
Aug 17, 2016 777.32 780.81 773.53 779.91 924,191 +2.77(+0.36%)
Aug 16, 2016 780.30 780.98 773.44 777.14 1,027,988 -5.30(-0.68%)
Aug 15, 2016 783.75 787.49 780.11 782.44 938,186 -0.78(-0.10%)
Aug 12, 2016 781.50 783.40 780.40 783.22 740,498 -1.63(-0.21%)
Aug 11, 2016 785.00 789.75 782.97 784.85 972,831 +0.17(+0.02%)
Aug 10, 2016 783.75 786.81 782.78 784.68 786,348 +0.42(+0.05%)
Aug 09, 2016 781.10 788.94 780.57 784.26 1,318,844 +2.50(+0.32%)
Aug 08, 2016 782.00 782.63 778.09 781.76 1,107,545 -0.46(-0.06%)
Aug 05, 2016 773.78 783.04 772.34 782.22 1,801,205 +10.61(+1.38%)
Aug 04, 2016 772.22 774.07 768.79 771.61 1,139,983 -1.57(-0.20%)
Aug 03, 2016 767.18 773.21 766.82 773.18 1,286,203 +2.11(+0.27%)
Aug 02, 2016 768.69 775.84 767.85 771.07 1,784,274 -1.81(-0.23%)
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