FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,040.61 USD  +0.13 (+0.01%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 1022 1028 1015 1021 1,723,435 -0.25(-0.02%)
Nov 29, 2017 1043 1044 1016 1022 2,458,337 -25.75(-2.46%)
Nov 28, 2017 1055 1062 1040 1047 1,423,886 -6.80(-0.65%)
Nov 27, 2017 1040 1055 1038 1054 1,307,658 +13.60(+1.31%)
Nov 24, 2017 1036 1043 1035 1041 536,996 +4.65(+0.45%)
Nov 22, 2017 1035 1040 1031 1036 746,878 +1.47(+0.14%)
Nov 21, 2017 1023 1035 1023 1034 1,096,312 +16.11(+1.58%)
Nov 20, 2017 1020 1023 1018 1018 953,466 -0.71(-0.07%)
Nov 17, 2017 1034 1034 1018 1019 1,397,064 -13.41(-1.30%)
Nov 16, 2017 1023 1036 1023 1032 1,129,547 +11.59(+1.14%)
Nov 15, 2017 1019 1024 1015 1021 853,870 -5.09(-0.50%)
Nov 14, 2017 1023 1027 1014 1026 958,915 +0.25(+0.02%)
Nov 13, 2017 1023 1032 1023 1026 885,715 -2.32(-0.23%)
Nov 10, 2017 1026 1031 1025 1028 720,676 -3.19(-0.31%)
Nov 09, 2017 1034 1034 1020 1031 1,244,957 -8.59(-0.83%)
Nov 08, 2017 1031 1044 1028 1040 1,088,397 +6.52(+0.63%)
Nov 07, 2017 1027 1034 1025 1033 1,112,234 +7.43(+0.72%)
Nov 06, 2017 1029 1035 1025 1026 1,124,926 -6.58(-0.64%)
Nov 03, 2017 1022 1033 1020 1032 1,076,350 +6.90(+0.67%)
Nov 02, 2017 1022 1028 1013 1026 1,048,609 +0.08(+0.01%)
Nov 01, 2017 1017 1030 1017 1026 1,373,058 +8.86(+0.87%)
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 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%)
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