$718.00 +13.76 (%) Alphabet Inc - NASDAQ

May. 24, 2016 | 01:00 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
12/29/2015766.69779.98766.43776.601,765,012
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
9/21/2015634.40636.49625.94635.441,788,506
9/18/2015636.79640.00627.02629.255,133,386
9/17/2015637.79650.90635.02642.902,274,690
9/16/2015635.47637.95632.32635.981,286,454
9/15/2015626.70638.70623.78635.142,084,397
9/14/2015625.70625.86619.43623.241,702,271
9/11/2015619.75625.78617.42625.771,373,545
9/10/2015613.10624.16611.43621.351,905,276
9/9/2015621.22626.52609.60612.721,702,094
9/8/2015612.49616.31604.12614.662,279,538
9/4/2015600.00603.47595.25600.702,089,453
9/3/2015617.00619.71602.82606.251,759,572
9/2/2015605.59614.34599.71614.342,575,620
9/1/2015602.36612.86594.10597.793,702,105
8/31/2015627.54635.80617.68618.252,176,737
8/28/2015632.82636.88624.56630.381,978,733
8/27/2015639.40643.59622.00637.613,491,336
8/26/2015610.35631.71599.05628.624,235,891
8/25/2015614.91617.45581.11582.063,537,966
8/24/2015573.00599.33565.05589.615,770,302
8/21/2015639.78640.05612.33612.484,265,183
8/20/2015655.46662.99642.90646.832,855,299
8/19/2015656.60667.00654.19660.902,134,098
8/18/2015661.90664.00653.46656.131,456,059
8/17/2015656.80661.38651.24660.871,051,699
8/14/2015655.01659.86652.66657.121,072,061
8/13/2015659.32664.50651.66656.451,810,749
8/12/2015663.08665.00652.29659.562,940,803
8/11/2015669.20674.90654.27660.785,029,203
8/10/2015639.48643.44631.25633.731,809,205
8/7/2015640.23642.68629.71635.301,403,865
Trading Center