FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,037.05 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 8, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 975.02 979.27 960.18 964.86 2,447,327 -11.02(-1.13%)
May 30, 2017 970.31 976.20 969.49 975.88 1,466,513 +4.41(+0.45%)
May 26, 2017 969.70 974.98 965.03 971.47 1,252,010 +1.93(+0.20%)
May 25, 2017 957.33 972.63 955.47 969.54 1,660,376 +14.58(+1.53%)
May 24, 2017 952.98 955.09 949.50 954.96 1,034,116 +6.14(+0.65%)
May 23, 2017 947.92 951.47 942.58 948.82 1,270,194 +6.96(+0.74%)
May 22, 2017 935.00 941.88 935.00 941.86 1,120,383 +7.85(+0.84%)
May 19, 2017 931.47 937.76 931.00 934.01 1,393,024 +3.77(+0.41%)
May 18, 2017 921.00 933.17 918.84 930.24 1,596,525 +10.62(+1.15%)
May 17, 2017 935.67 939.33 918.14 919.62 2,361,166 -23.38(-2.48%)
May 16, 2017 940.00 943.11 937.58 943.00 969,434 +5.92(+0.63%)
May 15, 2017 932.95 938.25 929.34 937.08 1,108,496 +4.86(+0.52%)
May 12, 2017 931.53 933.44 927.85 932.22 1,050,601 +1.62(+0.17%)
May 11, 2017 925.32 932.53 923.03 930.60 835,124 +1.82(+0.20%)
May 10, 2017 931.98 932.00 925.16 928.78 1,173,922 -3.39(-0.36%)
May 09, 2017 936.95 937.50 929.53 932.17 1,581,516 -2.13(-0.23%)
May 08, 2017 926.12 936.92 925.26 934.30 1,329,748 +7.17(+0.77%)
May 05, 2017 933.54 934.90 925.20 927.13 1,911,275 -4.53(-0.49%)
May 04, 2017 926.07 935.93 924.59 931.66 1,422,120 +4.62(+0.50%)
May 03, 2017 914.86 928.10 912.54 927.04 1,498,774 +10.60(+1.16%)
May 02, 2017 909.62 920.77 909.45 916.44 1,587,014 +3.87(+0.42%)
May 01, 2017 901.94 915.68 901.68 912.57 2,115,888 +6.61(+0.73%)
Apr 28, 2017 910.66 916.85 905.77 905.96 3,276,255 +31.71(+3.63%)
Apr 27, 2017 873.60 875.40 870.38 874.25 2,024,955 +2.52(+0.29%)
Apr 26, 2017 874.23 876.05 867.75 871.73 1,236,804 -0.57(-0.07%)
Apr 25, 2017 865.00 875.00 863.00 872.30 1,671,947 +9.54(+1.11%)
Apr 24, 2017 851.20 863.45 849.86 862.76 1,372,314 +19.57(+2.32%)
Apr 21, 2017 842.88 843.88 840.60 843.19 1,323,583 +1.54(+0.18%)
Apr 20, 2017 841.44 845.20 839.32 841.65 958,931 +3.44(+0.41%)
Apr 19, 2017 839.79 842.22 836.29 838.21 954,330 +1.39(+0.17%)
Apr 18, 2017 834.22 838.93 832.71 836.82 836,697 -0.35(-0.04%)
Apr 17, 2017 825.01 837.75 824.47 837.17 894,901 +13.61(+1.65%)
Apr 13, 2017 822.14 826.38 821.44 823.56 1,122,362 -0.76(-0.09%)
Apr 12, 2017 821.93 826.66 821.02 824.32 900,319 +0.97(+0.12%)
Apr 11, 2017 824.71 827.43 817.21 823.35 1,079,726 -1.38(-0.17%)
Apr 10, 2017 825.39 829.35 823.77 824.73 978,905 +0.06(+0.01%)
Apr 07, 2017 827.96 828.48 820.51 824.67 1,057,253 -3.21(-0.39%)
Apr 06, 2017 832.40 836.39 826.46 827.88 1,254,433 -3.53(-0.42%)
Apr 05, 2017 835.51 842.45 830.72 831.41 1,554,732 -3.16(-0.38%)
Apr 04, 2017 831.36 835.18 829.04 834.57 1,045,360 -3.98(-0.47%)
Apr 03, 2017 829.22 840.85 829.22 838.55 1,671,492 +8.99(+1.08%)
Mar 31, 2017 828.97 831.64 827.39 829.56 1,401,893 -1.94(-0.23%)
Mar 30, 2017 833.50 833.68 829.00 831.50 1,055,339 +0.09(+0.01%)
Mar 29, 2017 825.00 832.77 822.38 831.41 1,785,742 +10.49(+1.28%)
Mar 28, 2017 820.41 825.99 814.03 820.92 1,620,536 +1.41(+0.17%)
Mar 27, 2017 806.95 821.63 803.37 819.51 1,894,875 +5.08(+0.62%)
Mar 24, 2017 820.08 821.93 808.89 814.43 1,981,006 -3.15(-0.39%)
Mar 23, 2017 821.00 822.57 812.26 817.58 3,486,991 -12.01(-1.45%)
Mar 22, 2017 831.91 835.55 827.18 829.59 1,401,298 -0.87(-0.10%)
Mar 21, 2017 851.40 853.50 829.02 830.46 2,463,213 -17.94(-2.11%)
Mar 20, 2017 850.01 850.22 845.15 848.40 1,231,451 -3.72(-0.44%)
Mar 17, 2017 851.61 853.40 847.11 852.12 1,716,471 +3.34(+0.39%)
Mar 16, 2017 849.03 850.85 846.13 848.78 977,520 +1.58(+0.19%)
Mar 15, 2017 847.59 848.63 840.77 847.20 1,381,434 +1.58(+0.19%)
Mar 14, 2017 843.64 847.24 840.80 845.62 780,063 +0.08(+0.01%)
Mar 13, 2017 844.00 848.68 843.25 845.54 1,223,626 +2.29(+0.27%)
Mar 10, 2017 843.28 844.91 839.50 843.25 1,704,024 +4.57(+0.54%)
Mar 09, 2017 836.00 842.00 834.21 838.68 1,261,444 +3.31(+0.40%)
Mar 08, 2017 833.51 838.15 831.79 835.37 988,955 +3.46(+0.42%)
Mar 07, 2017 827.40 833.41 826.52 831.91 1,037,580 +4.13(+0.50%)
Mar 06, 2017 826.95 828.88 822.40 827.78 1,108,907 -1.30(-0.16%)
Mar 03, 2017 830.56 831.36 825.75 829.08 896,378 -1.55(-0.19%)
Mar 02, 2017 833.85 834.51 829.64 830.63 941,848 -4.61(-0.55%)
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