FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
988.20 USD  +3.75 (+0.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 926.05 926.05 908.31 908.73 2,089,679 -9.06(-0.99%)
Jun 29, 2017 929.92 931.26 910.62 917.79 3,298,309 -22.70(-2.41%)
Jun 28, 2017 929.00 942.75 916.00 940.49 2,721,343 +13.16(+1.42%)
Jun 27, 2017 942.46 948.29 926.85 927.33 2,579,143 -24.94(-2.62%)
Jun 26, 2017 969.90 973.31 950.79 952.27 1,598,076 -13.32(-1.38%)
Jun 23, 2017 966.00 965.59 1,527,856 +8.50(+0.89%)
Jun 22, 2017 958.70 960.72 954.55 957.09 941,865 -2.36(-0.25%)
Jun 21, 2017 953.64 960.10 950.76 959.45 1,202,196 +8.82(+0.93%)
Jun 20, 2017 957.52 961.62 950.01 950.63 1,125,980 -6.74(-0.70%)
Jun 19, 2017 949.96 959.99 949.05 957.37 1,532,762 +17.59(+1.87%)
Jun 16, 2017 940.00 942.04 931.59 939.78 3,094,711 -2.53(-0.27%)
Jun 15, 2017 933.97 943.34 924.44 942.31 2,132,671 -8.45(-0.89%)
Jun 14, 2017 959.92 961.15 942.25 950.76 1,488,743 -2.64(-0.28%)
Jun 13, 2017 951.91 959.98 944.09 953.40 2,013,316 +10.50(+1.11%)
Jun 12, 2017 939.56 949.35 916.16 942.90 3,763,364 -6.93(-0.73%)
Jun 09, 2017 984.50 984.50 935.74 949.83 3,309,389 -33.58(-3.41%)
Jun 08, 2017 982.35 984.57 977.20 983.41 1,481,852 +2.33(+0.24%)
Jun 07, 2017 979.65 984.15 975.77 981.08 1,453,366 +4.51(+0.46%)
Jun 06, 2017 983.16 988.25 975.14 976.57 1,814,609 -7.11(-0.72%)
Jun 05, 2017 976.55 986.91 975.10 983.68 1,252,094 +8.08(+0.83%)
Jun 02, 2017 969.46 975.88 966.00 975.60 1,750,955 +8.65(+0.89%)
Jun 01, 2017 968.95 971.50 960.01 966.95 1,410,309 +2.09(+0.22%)
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 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 2,361,591 -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 1,329,750 +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 1,587,034 +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 842.88 843.88 840.69 843.19 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 824.71 827.43 817.02 823.35 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%)
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