Skip to search.
 FTSE 100 Down0.29%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Alphabet Inc. (GOOG)

-NasdaqGS
769.64 Down 2.44(0.32%) 24 Aug 21:00
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 Aug 2016770.58774.50767.07769.641,071,100769.64
23 Aug 2016775.48776.44771.78772.08925,300772.08
22 Aug 2016773.27774.54770.05772.15923,400772.15
19 Aug 2016775.00777.10773.13775.42849,900775.42
18 Aug 2016780.01782.86777.00777.50718,400777.50
17 Aug 2016777.32780.81773.53779.91921,400779.91
16 Aug 2016780.30780.98773.44777.141,027,100777.14
15 Aug 2016783.75787.49780.11782.44936,600782.44
12 Aug 2016781.50783.40780.40783.22738,300783.22
11 Aug 2016785.00789.75782.97784.85971,100784.85
10 Aug 2016783.75786.81782.78784.68784,500784.68
9 Aug 2016781.10788.94780.57784.261,175,400784.26
8 Aug 2016782.00782.63778.09781.761,107,900781.76
5 Aug 2016773.78783.04772.34782.221,801,200782.22
4 Aug 2016772.22774.07768.79771.611,140,300771.61
3 Aug 2016767.18773.21766.82773.181,287,400773.18
2 Aug 2016768.69775.84767.85771.071,784,500771.07
1 Aug 2016761.09780.43761.09772.882,700,500772.88
29 Jul 2016772.71778.55766.77768.793,841,500768.79
28 Jul 2016747.04748.65739.30745.913,530,200745.91
27 Jul 2016738.28744.46737.00741.771,512,500741.77
26 Jul 2016739.04741.69734.27738.421,186,700738.42
25 Jul 2016740.67742.61737.50739.771,032,400739.77
22 Jul 2016741.86743.24736.56742.741,259,800742.74
21 Jul 2016740.36741.69735.83738.631,026,300738.63
20 Jul 2016737.33742.13737.10741.191,289,700741.19
19 Jul 2016729.89736.99729.00736.961,227,500736.96
18 Jul 2016722.71736.13721.19733.781,295,500733.78
15 Jul 2016725.73725.74719.05719.851,279,300719.85
14 Jul 2016721.58722.21718.03720.95950,200720.95
13 Jul 2016723.62724.00716.85716.98935,900716.98
12 Jul 2016719.12722.94715.91720.641,336,900720.64
11 Jul 2016708.05716.51707.24715.091,111,800715.09
8 Jul 2016699.50705.71696.43705.631,575,200705.63
7 Jul 2016698.08698.20688.22695.361,304,200695.36
6 Jul 2016689.98701.68689.09697.771,411,900697.77
5 Jul 2016696.06696.94688.88694.951,462,600694.95
1 Jul 2016692.20700.65692.13699.211,344,700699.21
30 Jun 2016685.47692.32683.65692.101,597,700692.10
29 Jun 2016683.00687.43681.41684.111,932,600684.11
28 Jun 2016678.97680.33673.00680.042,173,800680.04
27 Jun 2016671.00672.30663.28668.262,629,000668.26
24 Jun 2016675.17689.40673.45675.224,449,000675.22
23 Jun 2016697.45701.95687.00701.872,171,400701.87
22 Jun 2016699.06700.86693.08697.461,184,300697.46
21 Jun 2016698.40702.77692.01695.941,465,600695.94
20 Jun 2016698.77702.48693.41693.712,082,500693.71
17 Jun 2016708.65708.82688.45691.723,402,400691.72
16 Jun 2016714.91716.65703.26710.361,982,500710.36
15 Jun 2016719.00722.98717.31718.921,214,500718.92
14 Jun 2016716.48722.47713.12718.271,306,100718.27
13 Jun 2016716.51725.44716.51718.361,258,900718.36
10 Jun 2016719.47725.89716.43719.411,216,400719.41
9 Jun 2016722.87729.54722.34728.58988,900728.58
8 Jun 2016723.96728.57720.58728.281,583,700728.28
7 Jun 2016719.84721.98716.55716.651,336,200716.65
6 Jun 2016724.91724.91714.61716.551,565,300716.55
3 Jun 2016729.27729.49720.56722.341,226,300722.34
2 Jun 2016732.50733.02724.17730.401,341,800730.40
1 Jun 2016734.53737.21730.66734.151,253,600734.15
31 May 2016731.74739.73731.26735.722,129,500735.72
27 May 2016724.01733.94724.00732.661,975,000732.66
26 May 2016722.87728.33720.28724.121,576,300724.12
25 May 2016720.76727.51719.71725.271,629,200725.27
24 May 2016706.86720.97706.86720.091,929,500720.09
23 May 2016706.53711.48704.18704.241,330,700704.24
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.