$786.90 -0.31 (%) Alphabet Inc - NASDAQ

Sep. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center