$732.66 +8.54 (%) Alphabet Inc - NASDAQ

May. 27, 2016 | 04:00 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
3/20/2015561.65561.72559.05560.362,609,690
3/19/2015559.39560.80556.15557.991,194,049
3/18/2015552.50559.78547.00559.502,128,714
3/17/2015551.71553.80548.00550.841,800,570
3/16/2015550.95556.85546.00554.511,636,493
3/13/2015553.50558.40544.22547.321,698,872
3/12/2015553.51556.37550.46555.511,385,772
3/11/2015555.14558.14550.68551.181,815,763
3/10/2015564.25564.85554.73555.011,787,357
3/9/2015566.86570.27563.54568.851,059,336
3/6/2015574.88576.68566.76567.691,654,561
3/5/2015575.02577.91573.41575.331,385,818
3/4/2015571.87577.11568.01573.371,871,694
3/3/2015570.45575.39566.52573.641,700,084
3/2/2015560.53572.15558.75571.342,123,796
2/27/2015554.24564.71552.90558.402,403,553
2/26/2015543.21556.14541.50555.482,305,219
2/25/2015535.90546.22535.45543.871,821,041
2/24/2015530.00536.79528.25536.091,002,393
2/23/2015536.05536.44529.41531.911,453,907
2/20/2015543.13543.75535.80538.951,441,212
2/19/2015538.04543.11538.01542.87987,478
2/18/2015541.40545.49537.51539.701,449,089
2/17/2015546.83550.00541.09542.841,612,439
2/13/2015543.35549.91543.13549.011,895,126
2/12/2015537.25544.82534.67542.931,615,824
2/11/2015535.30538.45533.38535.971,373,970
2/10/2015529.30537.70526.92536.941,745,076
2/9/2015528.00532.00526.02527.831,264,276
2/6/2015527.64537.20526.41531.001,758,650
2/5/2015523.79528.50522.09527.581,844,687
2/4/2015529.24532.67521.27522.761,659,125
2/3/2015528.00533.40523.26529.242,033,085
2/2/2015531.73533.00518.55528.482,841,976
1/30/2015515.86539.87515.52534.525,590,977
1/29/2015511.00511.09501.20510.664,174,924
1/28/2015522.78522.99510.00510.001,679,230
1/27/2015529.97530.70518.19518.631,898,844
1/26/2015538.53539.00529.67535.211,539,524
1/23/2015535.59542.17533.00539.952,275,485
1/22/2015521.48536.33519.70534.392,669,558
1/21/2015507.25519.28506.20518.042,262,455
1/20/2015511.00512.50506.02506.902,225,922
1/16/2015500.01508.19500.00508.082,292,043
1/15/2015505.57505.68497.76501.792,711,355
1/14/2015494.65503.23493.00500.872,229,638
1/13/2015498.84502.98492.39496.182,365,687
1/12/2015494.94495.98487.56492.552,320,446
1/9/2015504.76504.92494.79496.172,065,715
1/8/2015497.99503.48491.00502.683,344,395
1/7/2015507.00507.24499.65501.102,059,366
1/6/2015515.00516.18501.05501.962,891,950
1/5/2015523.26524.33513.06513.872,054,238
1/2/2015529.01531.27524.10524.811,446,662
12/31/2014531.25532.60525.80526.401,371,819
12/30/2014528.09531.15527.13530.42873,923
12/29/2014532.19535.48530.01530.332,276,104
12/26/2014528.77534.25527.31534.031,037,727
12/24/2014530.51531.76527.02528.77704,035
12/23/2014527.00534.56526.29530.592,191,567
12/22/2014516.08526.46516.08524.872,723,599
12/19/2014511.51517.72506.91516.353,680,148
12/18/2014512.95513.87504.70511.102,918,730
12/17/2014497.00507.00496.81504.892,875,281
12/16/2014511.56513.05489.00495.393,953,371
12/15/2014522.74523.10513.27513.802,812,786
12/12/2014523.51528.50518.66518.661,989,117
12/11/2014527.80533.92527.10528.341,610,964
12/10/2014533.08536.33525.56526.061,716,835
12/9/2014522.14534.19520.50533.371,871,268
12/8/2014527.13531.00523.79526.982,327,127
12/5/2014531.00532.89524.28525.262,558,649
12/4/2014531.16537.34528.59537.311,392,208
12/3/2014531.44536.00529.26531.321,279,288
12/2/2014533.51535.50529.80533.751,522,481
12/1/2014538.90541.41531.86533.802,109,599
11/28/2014540.62542.00536.60541.831,145,231
11/26/2014540.88541.55537.04540.371,519,503
11/25/2014539.00543.98538.60541.081,784,967
11/24/2014537.65542.70535.62539.271,701,682
11/21/2014541.61542.14536.56537.502,218,249
11/20/2014531.25535.11531.08534.831,559,131
11/19/2014535.00538.24530.08536.991,388,440
11/18/2014537.50541.94534.17535.031,957,664
11/17/2014543.58543.79534.06536.511,721,282
11/14/2014546.68546.68542.15544.401,285,991
11/13/2014549.80549.80543.48545.381,335,719
11/12/2014550.39550.46545.17547.311,126,594
11/11/2014548.49551.94546.30550.29964,866
11/10/2014541.46549.59541.02547.491,131,546
11/7/2014546.21546.21538.67541.011,629,259
11/6/2014545.50546.89540.97542.041,329,604
11/5/2014556.80556.80544.05545.922,026,740
11/4/2014553.00555.50549.30554.111,240,761
11/3/2014555.50557.90553.23555.221,378,511
10/31/2014559.35559.57554.75559.082,032,887
10/30/2014548.95552.80543.51550.311,451,667
10/29/2014550.00554.19546.98549.331,767,107
10/28/2014543.00548.98541.62548.901,273,372
10/27/2014537.03544.41537.03540.771,184,973
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center