FinancialContent is the trusted provider of stock market information to the media industry.
Alphabet-C (NQ: GOOG)
1,036.58 USD  -32.15 (-3.01%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 7, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1060 1092 1057 1077 2,529,538 +40.56(+3.91%)
Oct 30, 2018 1008 1037 1001 1036 3,212,049 +16.13(+1.58%)
Oct 29, 2018 1082 1097 995.83 1020 3,879,631 -51.39(-4.80%)
Oct 26, 2018 1037 1107 1034 1071 4,187,500 -24.10(-2.20%)
Oct 25, 2018 1072 1111 1070 1096 2,540,599 +44.86(+4.27%)
Oct 24, 2018 1104 1106 1049 1051 1,968,496 -52.98(-4.80%)
Oct 23, 2018 1081 1108 1070 1104 1,848,484 +2.53(+0.23%)
Oct 22, 2018 1103 1112 1091 1101 1,513,780 +4.70(+0.43%)
Oct 19, 2018 1093 1110 1088 1096 1,267,600 +8.49(+0.78%)
Oct 18, 2018 1122 1122 1077 1088 2,094,311 -27.72(-2.48%)
Oct 17, 2018 1126 1129 1102 1116 1,466,631 -5.59(-0.50%)
Oct 16, 2018 1105 1124 1102 1121 1,927,455 +29.03(+2.66%)
Oct 15, 2018 1109 1113 1089 1092 1,372,372 -17.83(-1.61%)
Oct 12, 2018 1108 1115 1086 1110 2,101,300 +30.76(+2.85%)
Oct 11, 2018 1073 1106 1068 1079 2,949,804 -1.90(-0.18%)
Oct 10, 2018 1131 1132 1081 1081 2,674,672 -57.60(-5.06%)
Oct 09, 2018 1146 1154 1138 1139 1,308,754 -10.15(-0.88%)
Oct 08, 2018 1150 1168 1127 1149 1,932,146 -8.38(-0.72%)
Oct 05, 2018 1168 1174 1145 1157 1,184,400 -10.84(-0.93%)
Oct 04, 2018 1195 1198 1156 1168 2,209,167 -34.76(-2.89%)
Oct 03, 2018 1205 1206 1194 1203 1,256,142 +2.84(+0.24%)
Oct 02, 2018 1191 1210 1187 1200 1,687,845 +4.80(+0.40%)
Oct 01, 2018 1200 1210 1190 1195 1,356,488 +1.84(+0.15%)
Sep 28, 2018 1192 1195 1184 1193 1,380,600 -1.17(-0.10%)
Sep 27, 2018 1187 1202 1184 1195 1,244,688 +14.15(+1.20%)
Sep 26, 2018 1185 1194 1175 1180 1,462,203 -4.16(-0.35%)
Sep 25, 2018 1176 1187 1168 1185 977,643 +11.28(+0.96%)
Sep 24, 2018 1157 1178 1147 1173 1,270,574 +7.28(+0.62%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
Sep 04, 2018 1204 1213 1192 1197 1,831,026 -21.19(-1.74%)
Aug 31, 2018 1218 1218 1218 0 -20.93(-1.69%)
Aug 30, 2018 1244 1254 1233 1239 1,331,379 -10.18(-0.81%)
Aug 29, 2018 1237 1251 1236 1249 1,309,096 +18.15(+1.47%)
Aug 28, 2018 1241 1243 1229 1231 1,302,942 -10.67(-0.86%)
Aug 27, 2018 1228 1243 1226 1242 1,156,151 +21.17(+1.73%)
Aug 24, 2018 1209 1222 1206 1221 946,800 +15.27(+1.27%)
Aug 23, 2018 1207 1221 1204 1205 990,079 -1.95(-0.16%)
Aug 22, 2018 1200 1212 1199 1207 887,365 +5.71(+0.48%)
Aug 21, 2018 1208 1217 1200 1202 1,204,743 -6.15(-0.51%)
Aug 20, 2018 1205 1211 1195 1208 870,587 +6.81(+0.57%)
Aug 17, 2018 1202 1209 1188 1201 1,389,600 -5.53(-0.46%)
Aug 16, 2018 1225 1226 1203 1206 1,343,057 -7.89(-0.65%)
Aug 15, 2018 1229 1235 1210 1214 1,828,416 -27.72(-2.23%)
Aug 14, 2018 1235 1246 1225 1242 1,348,146 +7.09(+0.57%)
Aug 13, 2018 1237 1249 1234 1235 997,228 -2.60(-0.21%)
Aug 10, 2018 1243 1246 1232 1238 1,108,900 -11.49(-0.92%)
Aug 09, 2018 1250 1256 1246 1249 848,560 +3.49(+0.28%)
Aug 08, 2018 1240 1256 1238 1246 1,370,516 +3.39(+0.27%)
Aug 07, 2018 1237 1251 1236 1242 1,493,643 +17.45(+1.42%)
Aug 06, 2018 1225 1226 1216 1225 1,081,282 +1.06(+0.09%)
Aug 03, 2018 1230 1230 1215 1224 1,089,800 -2.44(-0.20%)
Aug 02, 2018 1206 1230 1205 1226 1,529,961 +6.14(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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