$774.55 +28.64 (%) Alphabet Inc - NASDAQ

Jul. 29, 2016 | 02:10 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
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
7/19/2016729.89736.99729.00736.961,227,486
7/18/2016722.71736.13721.19733.781,295,476
7/15/2016725.73725.74719.06719.851,279,339
7/14/2016721.58722.21718.03720.95950,193
7/13/2016723.62724.00716.85716.98935,876
7/12/2016719.12722.94715.91720.641,336,921
7/11/2016708.05716.51707.24715.091,111,762
7/8/2016699.50705.71696.44705.631,575,166
7/7/2016698.08698.20688.22695.361,304,200
7/6/2016689.98701.68689.09697.771,411,925
7/5/2016696.06696.94688.88694.491,462,616
7/1/2016692.20700.65692.13699.211,344,710
6/30/2016685.47692.32683.65692.101,597,714
6/29/2016683.00687.43681.41684.111,932,561
6/28/2016678.97680.33673.00680.042,173,762
6/27/2016671.00672.30663.28668.262,641,085
6/24/2016675.17689.40673.45675.224,449,022
6/23/2016697.45701.95687.00701.872,171,415
6/22/2016699.06700.86693.08697.461,184,318
6/21/2016698.40702.77692.01695.941,465,634
6/20/2016698.77702.48693.41693.712,082,538
6/17/2016708.65708.82688.45691.723,402,357
6/16/2016714.91716.65703.26710.361,982,471
6/15/2016719.00722.98717.31718.921,214,517
6/14/2016716.48722.47713.12718.271,306,065
6/13/2016716.51725.44716.51718.361,258,930
6/10/2016719.47725.89716.43719.411,216,443
6/9/2016722.87729.54722.34728.58988,914
6/8/2016723.96728.57720.58728.281,583,701
6/7/2016719.84721.98716.55716.651,336,754
6/6/2016724.91724.91714.61716.551,566,059
6/3/2016729.27729.49720.56722.341,226,253
6/2/2016732.50733.02724.17730.401,341,807
6/1/2016734.53737.21730.66734.151,253,593
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center