FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
992.00 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1,894,903 +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 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%)
Mar 01, 2017 828.85 836.26 827.26 835.24 1,496,004 +12.03(+1.46%)
Feb 28, 2017 825.61 828.54 820.20 823.21 2,260,141 -6.07(-0.73%)
Feb 27, 2017 824.55 830.50 824.00 829.28 1,101,300 +0.64(+0.08%)
Feb 24, 2017 827.73 829.00 824.20 828.64 1,392,202 -2.69(-0.32%)
Feb 23, 2017 830.12 832.46 822.88 831.33 1,471,371 +0.57(+0.07%)
Feb 22, 2017 828.66 833.25 828.64 830.76 985,533 -0.90(-0.11%)
Feb 21, 2017 828.66 833.45 828.35 831.66 1,259,842 +3.59(+0.43%)
Feb 17, 2017 828.07 828.07 828.07 0 +3.91(+0.47%)
Feb 16, 2017 819.93 824.40 818.98 824.16 1,287,417 +5.18(+0.63%)
Feb 15, 2017 819.36 823.00 818.47 818.98 1,313,522 -1.47(-0.18%)
Feb 14, 2017 819.00 823.00 816.00 820.45 1,054,498 +1.21(+0.15%)
Feb 13, 2017 816.00 820.96 815.49 819.24 1,213,250 +5.57(+0.68%)
Feb 10, 2017 811.70 815.25 809.78 813.67 1,134,976 +4.11(+0.51%)
Feb 09, 2017 809.51 810.66 804.54 809.56 990,331 +1.18(+0.15%)
Feb 08, 2017 807.00 811.84 804.00 808.38 1,155,908 +1.41(+0.17%)
Feb 07, 2017 803.99 810.50 801.78 806.97 1,240,576 +5.63(+0.70%)
Feb 06, 2017 799.70 801.67 795.25 801.34 1,183,915 -0.15(-0.02%)
Feb 03, 2017 802.99 806.00 800.37 801.49 1,463,448 +2.96(+0.37%)
Feb 02, 2017 793.80 802.70 792.00 798.53 1,531,534 +2.84(+0.36%)
Feb 01, 2017 799.68 801.19 791.19 795.70 2,028,602 -1.09(-0.14%)
Jan 31, 2017 796.86 801.25 790.52 796.79 2,158,836 -5.53(-0.69%)
Jan 30, 2017 814.66 815.84 799.80 802.32 3,244,363 -20.99(-2.55%)
Jan 27, 2017 834.71 841.95 820.44 823.31 2,965,771 -8.84(-1.06%)
Jan 26, 2017 837.81 838.00 827.01 832.15 2,960,691 -3.52(-0.42%)
Jan 25, 2017 829.62 835.77 825.06 835.67 1,626,228 +11.80(+1.43%)
Jan 24, 2017 822.30 825.90 817.82 823.87 1,472,455 +4.56(+0.56%)
Jan 23, 2017 807.25 820.87 803.74 819.31 1,962,638 +14.29(+1.78%)
Jan 20, 2017 806.91 806.91 801.69 805.02 1,670,045 +2.85(+0.35%)
Jan 19, 2017 805.12 809.48 801.80 802.17 918,983 -3.90(-0.48%)
Jan 18, 2017 805.81 806.21 800.99 806.07 1,294,000 +1.46(+0.18%)
Jan 17, 2017 807.08 807.14 800.37 804.61 1,362,080 -3.27(-0.40%)
Jan 13, 2017 807.88 807.88 807.88 0 +1.52(+0.19%)
Jan 12, 2017 807.14 807.39 799.17 806.36 1,353,010 -1.55(-0.19%)
Jan 11, 2017 805.00 808.15 801.37 807.91 1,065,474 +3.12(+0.39%)
Jan 10, 2017 807.86 809.13 803.51 804.79 1,176,910 -1.86(-0.23%)
Jan 09, 2017 806.40 809.97 802.83 806.65 1,274,345 +0.50(+0.06%)
Jan 06, 2017 795.26 807.90 792.20 806.15 1,640,170 +12.13(+1.53%)
Jan 05, 2017 786.08 794.48 785.02 794.02 1,334,325 +7.12(+0.90%)
Jan 04, 2017 788.36 791.34 783.16 786.90 1,072,825 +0.76(+0.10%)
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