$682.40 -0.71 (%) Alphabet Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
2/12/2016690.26693.75678.60682.402,141,373
2/11/2016675.00689.35668.87683.113,024,043
2/10/2016686.86701.31682.13684.122,638,007
2/9/2016672.32699.90668.77678.113,608,914
2/8/2016667.85684.03663.06682.744,247,355
2/5/2016703.87703.99680.15683.575,105,725
2/4/2016722.81727.00701.86708.015,168,709
2/3/2016770.22774.50720.50726.956,171,019
2/2/2016784.50789.87764.65764.656,348,126
2/1/2016750.46757.86743.27752.005,139,157
1/29/2016731.53744.99726.80742.953,474,319
1/28/2016722.22733.69712.35730.962,676,397
1/27/2016713.67718.24694.39699.992,194,227
1/26/2016713.85718.28706.48713.041,331,691
1/25/2016723.58729.68710.01711.671,711,716
1/22/2016723.60728.13720.12725.252,011,797
1/21/2016702.18719.19694.46706.592,412,211
1/20/2016688.61706.85673.26698.453,444,962
1/19/2016703.30709.98693.41701.792,268,078
1/15/2016692.29706.74685.37694.453,608,109
1/14/2016705.38721.93689.10714.722,225,768
1/13/2016730.85734.74698.61700.562,501,730
1/12/2016721.68728.75717.32726.072,024,509
1/11/2016716.61718.86703.54716.032,090,621
1/8/2016731.45733.23713.00714.472,450,857
1/7/2016730.31738.50719.06726.392,963,741
1/6/2016730.00747.18728.92743.621,947,034
1/5/2016746.45752.00738.64742.581,950,691
1/4/2016743.00744.06731.26741.843,272,776
12/31/2015769.50769.50758.34758.881,500,923
12/30/2015776.60777.60766.90771.001,293,521
12/29/2015766.69779.98766.43776.601,765,012
12/28/2015752.92762.99749.52762.511,515,716
12/24/2015749.55751.35746.62748.40527,223
12/23/2015753.47754.21744.00750.311,566,726
12/22/2015751.65754.85745.53750.001,365,520
12/21/2015746.13750.00740.00747.771,525,703
12/18/2015746.51754.13738.15739.313,148,743
12/17/2015762.42762.68749.00749.431,553,418
12/16/2015750.00760.59739.44758.091,993,251
12/15/2015753.00758.08743.01743.402,666,229
12/14/2015741.79748.73724.17747.772,421,236
12/11/2015741.16745.71736.75738.872,224,410
12/10/2015752.85755.85743.83749.461,988,380
12/9/2015759.17764.23737.00751.612,699,990
12/8/2015757.89764.80754.20762.371,829,475
12/7/2015767.77768.73755.09763.251,812,314
12/4/2015753.10768.49750.00766.812,757,283
12/3/2015766.01769.00745.63752.542,590,641
12/2/2015768.90775.96758.96762.382,230,373
12/1/2015747.11768.95746.70767.042,134,621
11/30/2015748.81754.93741.27742.602,097,624
11/27/2015748.46753.41747.49750.26838,528
11/25/2015748.14752.00746.06748.151,122,224
11/24/2015752.00755.28737.63748.282,334,197
11/23/2015757.45762.71751.82755.981,415,385
11/20/2015746.53757.92743.00756.602,213,284
11/19/2015738.74742.00737.43738.411,327,879
11/18/2015727.58741.41727.00740.001,684,259
11/17/2015729.29731.85723.03725.301,510,903
11/16/2015715.60729.49711.33728.961,905,893
11/13/2015729.17731.15716.73717.002,075,504
11/12/2015731.00737.80728.65731.231,837,154
11/11/2015732.46741.00730.23735.401,366,995
11/10/2015724.40730.59718.50728.321,607,994
11/9/2015730.20734.71719.43724.892,069,807
11/6/2015731.50735.41727.01733.761,511,599
11/5/2015729.47739.48729.47731.251,861,550
11/4/2015722.00733.10721.90728.111,706,700
11/3/2015718.86724.65714.72722.161,565,379
11/2/2015711.06721.62705.85721.111,886,250
10/30/2015715.73718.00710.05710.811,908,774
10/29/2015710.50718.26710.01716.921,455,965
10/28/2015707.33712.98703.08712.952,178,917
10/27/2015707.38713.62704.55708.492,245,796
10/26/2015701.55719.15701.26712.782,716,615
10/23/2015727.50730.00701.50702.006,653,923
10/22/2015646.70657.80644.01651.794,070,954
10/21/2015654.15655.87641.73642.611,794,172
10/20/2015664.04664.72644.20650.282,498,215
10/19/2015661.18666.82659.58666.101,477,340
10/16/2015664.11664.97657.20662.201,611,128
10/15/2015654.66663.13654.46661.741,885,737
10/14/2015653.21659.39648.85651.161,415,468
10/13/2015643.15657.81643.15652.301,807,685
10/12/2015642.09648.50639.01646.671,276,134
10/9/2015640.00645.99635.32643.611,648,736
10/8/2015641.36644.45625.56639.162,182,081
10/7/2015649.24650.61632.15642.362,092,714
10/6/2015638.84649.25636.53645.442,236,847
10/5/2015632.00643.01627.00641.471,803,643
10/2/2015607.20627.34603.13626.912,684,805
10/1/2015608.37612.09599.85611.291,867,601
9/30/2015603.28608.76600.73608.422,413,441
9/29/2015597.28605.00590.22594.972,310,284
9/28/2015610.34614.61589.38594.893,127,667
9/25/2015629.77629.77611.00611.972,174,009
9/24/2015616.64627.32612.40625.802,240,098
9/23/2015622.05628.93620.00622.361,470,949
9/22/2015627.00627.55615.43622.692,562,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center