$735.72 +3.06 (%) Alphabet Inc - NASDAQ

May. 31, 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
5/31/2016731.74739.73731.26735.722,129,545
5/27/2016724.01733.94724.00732.661,974,962
5/26/2016722.87728.33720.28724.121,576,286
5/25/2016720.76727.51719.71725.271,632,564
5/24/2016706.86720.97706.86720.091,929,467
5/23/2016706.53711.48704.18704.241,330,692
5/20/2016701.62714.58700.52709.741,828,387
5/19/2016702.36706.00696.80700.321,670,234
5/18/2016703.67711.60700.63706.631,766,836
5/17/2016715.99721.52704.11706.232,001,225
5/16/2016709.13718.48705.65716.491,317,069
5/13/2016711.93716.66709.26710.831,314,499
5/12/2016717.06719.25709.00713.311,361,332
5/11/2016723.41724.48712.80715.291,692,063
5/10/2016716.75723.50715.72723.181,569,591
5/9/2016712.00718.71710.00712.901,510,289
5/6/2016698.38711.86698.11711.121,829,291
5/5/2016697.70702.32695.72701.431,683,507
5/4/2016690.49699.75689.01695.701,693,525
5/3/2016696.87697.84692.00692.361,543,785
5/2/2016697.63700.64691.00698.211,645,265
4/29/2016690.70697.62689.00693.012,487,673
4/28/2016708.26714.17689.55691.022,867,255
4/27/2016707.29708.98692.37705.843,098,587
4/26/2016725.42725.77703.03708.142,744,587
4/25/2016716.10723.93715.59723.151,959,179
4/22/2016726.30736.12713.61718.775,951,938
4/21/2016755.38760.45749.55759.143,060,490
4/20/2016758.00758.13750.01752.671,529,217
4/19/2016769.51769.90749.33753.932,030,526
4/18/2016760.46768.05757.30766.611,558,848
4/15/2016753.98761.00752.69759.001,809,332
4/14/2016754.01757.31752.71753.201,135,271
4/13/2016749.16754.38744.26751.721,707,641
4/12/2016738.00743.83731.01743.091,352,992
4/11/2016743.02745.00736.05736.101,220,088
4/8/2016743.97745.45735.55739.151,290,787
4/7/2016745.37747.00736.28740.281,453,185
4/6/2016735.77746.24735.56745.691,053,713
4/5/2016738.00742.80735.37737.801,132,294
4/4/2016750.06752.80742.43745.291,134,390
4/1/2016738.60750.34737.00749.911,576,745
3/31/2016749.25750.85740.94744.951,718,798
3/30/2016750.10757.88748.74750.531,782,427
3/29/2016734.59747.25728.76744.771,903,758
3/28/2016736.79738.99732.50733.531,301,327
3/24/2016732.01737.75731.00735.301,594,891
3/23/2016742.36745.72736.15738.061,432,099
3/22/2016737.46745.00737.46740.751,269,749
3/21/2016736.50742.50733.52742.091,836,503
3/18/2016741.86742.00731.83737.602,980,709
3/17/2016736.45743.07736.00737.781,860,834
3/16/2016726.37737.47724.51736.091,624,370
3/15/2016726.92732.29724.77728.331,720,965
3/14/2016726.81735.50725.15730.491,718,252
3/11/2016720.00726.92717.13726.821,970,815
3/10/2016708.12716.44703.36712.822,833,525
3/9/2016698.47705.68694.00705.241,421,515
3/8/2016688.59703.79685.34693.972,076,331
3/7/2016706.90708.09686.90695.162,988,026
3/4/2016714.99716.49706.02710.891,972,077
3/3/2016718.68719.45706.02712.421,957,974
3/2/2016719.00720.00712.00718.851,629,003
3/1/2016703.62718.81699.77718.812,151,419
2/29/2016700.32710.89697.68697.772,481,145
2/26/2016708.58713.43700.86705.072,243,522
2/25/2016700.01705.98690.59705.751,642,166
2/24/2016688.92700.00680.78699.561,963,573
2/23/2016701.45708.40693.58695.852,009,280
2/22/2016707.45713.24702.51706.461,949,816
2/19/2016695.03703.08694.05700.911,589,281
2/18/2016710.00712.35696.03697.351,883,248
2/17/2016699.00709.75691.38708.402,492,634
2/16/2016692.98698.00685.05691.002,520,021
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center