$769.54 +0.13 (%) Alphabet Inc - NASDAQ

Aug. 26, 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
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
1/6/2016730.00747.18728.92743.621,947,034
1/5/2016746.45752.00738.64742.581,950,691
1/4/2016743.00744.06731.26741.843,272,776
12/31/2015769.50769.50758.34758.881,500,923
12/30/2015776.60777.60766.90771.001,293,521
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
Trading Center