$776.42 +5.23 (%) Alphabet Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
12/8/2016772.48778.18767.23776.421,488,059
12/7/2016761.00771.36755.80771.191,760,966
12/6/2016764.73768.83757.34759.111,690,689
12/5/2016757.71763.90752.90762.521,394,223
12/2/2016744.59754.00743.10750.501,452,484
12/1/2016757.44759.85737.02747.923,017,947
11/30/2016770.07772.99754.83758.042,392,890
11/29/2016771.53778.50768.24770.841,616,618
11/28/2016760.00779.53759.80768.242,188,151
11/25/2016764.26765.00760.52761.68587,421
11/23/2016767.73768.28755.25760.991,478,417
11/22/2016772.63776.96767.00768.271,593,108
11/21/2016762.61769.70760.60769.201,330,639
11/18/2016771.37775.00760.00760.541,547,145
11/17/2016766.92772.70764.23771.231,304,048
11/16/2016755.20766.36750.51764.481,472,594
11/15/2016746.97764.42746.97758.492,384,001
11/14/2016755.60757.85727.54736.083,654,385
11/11/2016756.54760.78750.38754.022,431,815
11/10/2016791.17791.17752.18762.564,745,183
11/9/2016779.94791.23771.67785.312,607,121
11/8/2016783.40795.63780.19790.511,366,873
11/7/2016774.50785.19772.55782.521,585,070
11/4/2016750.66770.36750.56762.022,134,812
11/3/2016767.25769.95759.03762.131,943,175
11/2/2016778.20781.65763.45768.701,918,414
11/1/2016782.89789.49775.54783.612,406,356
10/31/2016795.47796.86784.00784.542,427,284
10/28/2016808.35815.49793.59795.374,269,902
10/27/2016801.00803.49791.50795.352,749,221
10/26/2016806.34806.98796.32799.071,647,733
10/25/2016816.68816.68805.14807.671,576,404
10/24/2016804.90815.18804.82813.111,697,514
10/21/2016795.00799.50794.00799.371,266,181
10/20/2016803.30803.97796.03796.971,757,528
10/19/2016798.86804.63797.64801.561,766,798
10/18/2016787.85801.61785.57795.262,056,903
10/17/2016779.80785.85777.50779.961,092,973
10/14/2016781.65783.95776.00778.53852,487
10/13/2016781.22781.22773.00778.191,365,277
10/12/2016783.76788.13782.06786.14937,435
10/11/2016786.66792.28780.58783.071,372,461
10/10/2016777.71789.38775.87785.941,174,923
10/7/2016779.66779.66770.75775.08933,158
10/6/2016779.00780.48775.54776.861,070,692
10/5/2016779.31782.07775.65776.471,461,151
10/4/2016776.03778.71772.89776.431,201,350
10/3/2016774.25776.07769.50772.561,278,821
9/30/2016776.33780.94774.09777.291,585,333
9/29/2016781.44785.80774.23775.011,314,746
9/28/2016777.85781.81774.97781.561,109,834
9/27/2016775.50785.99774.31783.011,153,247
9/26/2016782.74782.74773.07774.211,533,206
9/23/2016786.59788.93784.15786.901,411,937
9/22/2016780.00789.85778.44787.211,486,223
9/21/2016772.66777.16768.30776.221,167,810
9/20/2016769.00773.33768.53771.41978,631
9/19/2016772.42774.00764.44765.701,172,824
9/16/2016769.75769.75764.66768.882,049,338
9/15/2016762.89773.80759.96771.761,346,751
9/14/2016759.61767.68759.11762.491,094,490
9/13/2016764.48766.22755.80759.691,395,046
9/12/2016755.13770.29754.00769.021,310,986
9/9/2016770.10773.25759.66759.661,885,496
9/8/2016778.59780.35773.58775.321,270,264
9/7/2016780.00782.73776.20780.35894,021
9/6/2016773.45782.00771.00780.081,442,822
9/2/2016773.01773.92768.41771.461,072,658
9/1/2016769.25771.02764.30768.78925,131
8/31/2016767.01769.09765.38767.051,248,556
8/30/2016769.33774.47766.84769.091,130,029
8/29/2016768.74774.99766.62772.15847,565
8/26/2016769.00776.08765.85769.541,166,681
8/25/2016767.00771.89763.19769.41926,883
8/24/2016770.58774.50767.07769.641,071,999
8/23/2016775.48776.44771.79772.08928,232
8/22/2016773.27774.54770.05772.15951,362
8/19/2016775.00777.10773.13775.42861,546
8/18/2016780.01782.86777.00777.50719,429
8/17/2016777.32780.81773.53779.91924,226
8/16/2016780.30780.98773.44777.141,028,047
8/15/2016783.75787.49780.11782.44938,186
8/12/2016781.50783.40780.40783.22740,498
8/11/2016785.00789.75782.97784.85975,113
8/10/2016783.75786.81782.78784.68786,363
8/9/2016781.10788.94780.57784.261,318,894
8/8/2016782.00782.63778.09781.761,107,857
8/5/2016773.78783.04772.34782.221,801,205
8/4/2016772.22774.07768.80771.611,140,254
8/3/2016767.18773.21766.82773.181,287,421
8/2/2016768.69775.84767.85771.071,784,525
8/1/2016761.09780.43761.09772.882,700,470
7/29/2016772.71778.55766.77768.793,841,482
7/28/2016747.04748.65739.30745.913,530,169
7/27/2016738.28744.46737.00741.771,512,517
7/26/2016739.04741.69734.27738.421,186,738
7/25/2016740.67742.61737.50739.771,032,432
7/22/2016741.86743.24736.56742.741,259,823
7/21/2016740.36741.69735.83738.631,026,306
7/20/2016737.33742.13737.10741.191,289,671
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center