$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
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
8/6/2015645.00645.38632.25642.681,572,600
8/5/2015634.33647.86633.16643.782,334,266
8/4/2015628.42634.81627.16629.251,490,881
8/3/2015625.34633.06625.34631.211,304,511
7/31/2015631.38632.91625.50625.611,706,149
7/30/2015630.00635.22622.05632.591,474,203
7/29/2015628.80633.36622.65631.931,575,069
7/28/2015632.83632.83623.31628.001,727,327
7/27/2015621.00634.30620.50627.262,675,381
7/24/2015647.00648.17622.52623.563,625,747
7/23/2015661.27663.63641.00644.283,029,109
7/22/2015660.89678.64659.00662.103,929,309
7/21/2015655.21673.00654.30662.303,377,196
7/20/2015659.24668.88653.01663.025,860,872
7/17/2015649.00674.47645.00672.9311,164,943
7/16/2015565.12580.68565.00579.854,768,318
7/15/2015560.13566.50556.79560.221,784,554
7/14/2015546.76565.85546.71561.103,244,066
7/13/2015532.88547.11532.40546.552,206,475
7/10/2015526.29532.56525.55530.131,956,682
7/9/2015523.12523.77520.35520.681,842,347
7/8/2015521.05522.73516.11516.831,296,699
7/7/2015523.13526.18515.18525.021,597,229
7/6/2015519.50525.25519.00522.861,280,525
7/2/2015521.08524.65521.08523.401,235,903
7/1/2015524.73525.69518.23521.841,961,354
6/30/2015526.02526.25520.50520.512,235,595
6/29/2015525.01528.61520.54521.521,937,821
6/26/2015537.26537.76531.35531.692,109,130
6/25/2015538.87540.90535.23535.231,335,697
6/24/2015540.00540.00535.66537.841,286,608
6/23/2015539.64541.50535.25540.481,197,450
6/22/2015539.59543.74537.53538.191,250,282
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center