$745.91 0.00 (%) Alphabet Inc - NASDAQ

Jul. 28, 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
3/12/20141,196.401,207.851,184.191,207.301,966,927
3/11/20141,213.771,214.321,196.641,199.991,715,423
3/10/20141,215.691,217.641,204.091,211.571,215,443
3/7/20141,226.801,226.981,211.441,214.791,515,510
3/6/20141,222.281,226.151,218.601,219.611,269,591
3/5/20141,215.051,223.081,211.411,218.261,236,190
3/4/20141,215.001,216.001,209.501,214.911,471,031
3/3/20141,206.751,207.841,192.141,202.692,108,720
2/28/20141,220.341,224.191,206.221,215.652,314,596
2/27/20141,218.391,224.231,217.011,219.211,260,794
2/26/20141,224.001,228.881,213.761,220.171,983,804
2/25/20141,215.941,224.501,210.421,220.001,444,180
2/24/20141,205.361,220.161,205.101,212.511,675,461
2/21/20141,207.811,209.871,202.831,203.791,863,155
2/20/20141,203.141,206.891,200.221,204.111,701,894
2/19/20141,205.301,209.221,197.501,202.342,105,697
2/18/20141,201.411,212.871,200.001,210.882,110,730
2/14/20141,195.611,204.391,192.801,202.802,194,330
2/13/20141,180.751,199.901,179.661,199.901,836,921
2/12/20141,189.001,190.001,181.381,186.691,725,673
2/11/20141,180.171,191.871,172.211,190.182,052,813
2/10/20141,171.801,182.401,169.021,172.931,945,639
2/7/20141,167.631,177.901,160.561,177.442,687,308
2/6/20141,151.131,160.161,147.551,159.961,948,254
2/5/20141,143.381,150.771,128.021,143.202,400,619
2/4/20141,137.991,155.001,137.011,138.162,815,737
2/3/20141,179.201,181.721,132.011,133.434,575,602
1/31/20141,171.351,186.541,151.131,180.975,569,794
1/30/20141,145.001,152.491,127.251,135.395,141,107
1/29/20141,119.121,121.751,099.421,106.922,411,641
1/28/20141,110.321,125.751,109.941,123.012,217,723
1/27/20141,126.101,126.501,082.271,101.234,362,978
1/24/20141,151.011,153.551,123.001,123.833,926,347
1/23/20141,160.001,162.491,154.371,160.101,951,643
1/22/20141,166.611,167.891,158.861,165.021,573,846
1/21/20141,160.931,164.001,151.301,163.701,981,099
1/17/20141,156.851,160.631,144.201,150.532,766,140
1/16/20141,149.101,157.931,148.001,156.221,685,699
1/15/20141,152.991,155.001,143.791,148.621,951,012
1/14/20141,137.951,151.001,128.091,149.402,484,514
1/13/20141,126.471,146.911,117.171,122.982,425,615
1/10/20141,139.081,139.081,122.251,130.182,145,560
1/9/20141,143.441,144.221,125.561,130.242,085,565
1/8/20141,146.001,147.321,133.291,141.232,243,444
1/7/20141,125.001,139.691,121.161,138.862,553,999
1/6/20141,113.011,118.861,106.441,117.321,770,782
1/3/20141,115.001,116.931,104.931,105.001,669,229
1/2/20141,115.461,117.751,108.261,113.121,822,719
12/31/20131,112.241,121.001,106.261,120.711,358,300
12/30/20131,120.341,120.501,109.021,109.461,236,709
12/27/20131,120.001,120.281,112.941,118.401,570,140
12/26/20131,114.011,119.001,108.691,117.461,338,507
12/24/20131,114.971,115.241,108.101,111.84734,170
12/23/20131,107.841,115.801,105.121,115.101,723,430
12/20/20131,089.291,101.171,088.001,100.623,267,417
12/19/20131,081.451,091.991,079.081,086.221,666,006
12/18/20131,071.991,084.951,059.041,084.752,212,546
12/17/20131,074.101,080.761,068.381,069.861,539,917
12/16/20131,063.011,074.691,062.011,072.981,606,175
12/13/20131,075.211,076.291,057.891,060.792,164,759
12/12/20131,079.571,082.941,069.001,069.961,596,498
12/11/20131,087.401,091.321,075.171,077.291,711,835
12/10/20131,075.651,092.311,075.651,084.661,856,112
12/9/20131,070.091,082.311,068.021,078.141,484,103
12/6/20131,069.791,070.001,060.081,069.871,431,235
12/5/20131,057.201,059.661,051.091,057.341,134,919
12/4/20131,051.371,063.981,050.001,058.181,192,139
12/3/20131,050.951,063.441,049.021,053.261,678,054
12/2/20131,063.511,066.351,050.761,054.481,375,234
11/29/20131,062.161,066.621,059.451,059.591,192,773
11/27/20131,062.031,068.001,060.001,063.111,123,559
11/26/20131,048.601,061.501,042.941,058.412,287,182
11/25/20131,037.161,053.191,035.021,045.931,613,009
11/22/20131,033.421,036.171,029.221,031.891,254,310
11/21/20131,027.001,038.311,026.001,034.071,092,497
11/20/20131,029.951,033.361,020.361,022.31965,535
11/19/20131,031.721,034.751,023.051,025.201,131,619
11/18/20131,035.751,048.741,029.241,031.551,760,249
11/15/20131,034.871,038.001,030.311,033.561,277,772
11/14/20131,033.921,039.751,030.351,035.231,168,469
11/13/20131,006.751,032.851,006.501,032.471,584,004
11/12/20131,007.701,017.561,005.001,011.781,218,960
11/11/20131,009.511,015.931,008.001,010.591,112,778
11/8/20131,008.751,018.501,008.501,016.031,294,508
11/7/20131,022.611,023.931,007.641,007.951,680,071
11/6/20131,025.601,027.001,015.371,022.75914,624
11/5/20131,020.351,031.651,017.421,021.521,181,488
11/4/20131,031.501,032.371,022.031,026.111,139,185
11/1/20131,031.791,036.001,025.101,027.041,283,938
10/31/20131,028.931,041.521,023.971,030.581,640,035
10/30/20131,037.431,037.511,026.001,030.421,327,100
10/29/20131,019.101,036.941,013.501,036.241,608,296
10/28/20131,015.201,023.431,012.981,015.001,166,400
10/25/20131,028.821,028.821,010.741,015.202,030,838
10/24/20131,031.871,040.571,024.801,025.552,093,154
10/23/20131,001.001,034.751,000.631,031.412,667,586
10/22/20131,005.001,013.00995.791,007.002,211,479
10/21/20131,011.461,019.00999.551,003.303,633,166
10/18/2013976.581,015.46974.001,011.4111,584,258
10/17/2013892.99896.90885.73888.794,256,622
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center