Skip to search.
 FTSE 100 Up0.09%

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
701.43 Up 5.73(0.82%) 5 May 21:00
|After Hours: : 700.25 Down 1.18 (0.17%) 6 May 00:55
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 May 2016697.70702.32695.72701.431,677,400701.43
4 May 2016690.49699.75689.01695.701,688,600695.70
3 May 2016696.87697.84692.00692.361,531,000692.36
2 May 2016697.63700.64691.00698.211,644,100698.21
29 Apr 2016690.70697.62689.00693.012,484,300693.01
28 Apr 2016708.26714.17689.55691.022,851,100691.02
27 Apr 2016707.29708.98692.36705.843,086,700705.84
26 Apr 2016725.42725.77703.03708.142,727,200708.14
25 Apr 2016716.10723.93715.59723.151,955,600723.15
22 Apr 2016726.30736.12713.61718.775,939,200718.77
21 Apr 2016755.38760.45749.55759.142,742,500759.14
20 Apr 2016758.00758.13750.01752.671,525,600752.67
19 Apr 2016769.51769.90749.33753.932,027,600753.93
18 Apr 2016760.46768.05757.30766.611,556,000766.61
15 Apr 2016753.98761.00752.69759.001,800,400759.00
14 Apr 2016754.01757.31752.71753.201,131,000753.20
13 Apr 2016749.16754.38744.26751.721,707,100751.72
12 Apr 2016738.00743.83731.01743.091,349,700743.09
11 Apr 2016743.02745.00736.05736.101,211,800736.10
8 Apr 2016743.97745.45735.55739.151,285,800739.15
7 Apr 2016745.37747.00736.28740.281,429,500740.28
6 Apr 2016735.77746.24735.56745.691,050,200745.69
5 Apr 2016738.00742.80735.37737.801,129,800737.80
4 Apr 2016750.06752.80742.43745.291,134,200745.29
1 Apr 2016738.60750.34737.00749.911,574,900749.91
31 Mar 2016749.25750.85740.94744.951,712,400744.95
30 Mar 2016750.10757.88748.74750.531,781,000750.53
29 Mar 2016734.59747.25728.76744.771,902,100744.77
28 Mar 2016736.79738.99732.50733.531,299,800733.53
24 Mar 2016732.01737.75731.00735.301,564,800735.30
23 Mar 2016742.36745.72736.15738.061,421,900738.06
22 Mar 2016737.46745.00737.46740.751,264,400740.75
21 Mar 2016736.50742.50733.52742.091,831,800742.09
18 Mar 2016741.86742.00731.83737.602,796,400737.60
17 Mar 2016736.45743.07736.00737.781,856,800737.78
16 Mar 2016726.37737.47724.51736.091,572,300736.09
15 Mar 2016726.92732.29724.77728.331,720,100728.33
14 Mar 2016726.81735.50725.15730.491,716,900730.49
11 Mar 2016720.00726.92717.13726.821,963,900726.82
10 Mar 2016708.12716.44703.36712.822,829,400712.82
9 Mar 2016698.47705.68694.00705.241,418,700705.24
8 Mar 2016688.59703.79685.34693.972,063,400693.97
7 Mar 2016706.90708.09686.90695.162,985,100695.16
4 Mar 2016714.99716.49706.02710.891,967,900710.89
3 Mar 2016718.68719.45706.02712.421,956,800712.42
2 Mar 2016719.00720.00712.00718.851,627,800718.85
1 Mar 2016703.62718.81699.77718.812,147,400718.81
29 Feb 2016700.32710.89697.68697.772,280,300697.77
26 Feb 2016708.58713.43700.86705.072,240,000705.07
25 Feb 2016700.01705.98690.59705.751,631,900705.75
24 Feb 2016688.92700.00680.78699.561,958,600699.56
23 Feb 2016701.45708.40693.58695.851,999,700695.85
22 Feb 2016707.45713.24702.51706.461,946,100706.46
19 Feb 2016695.03703.08694.05700.911,582,300700.91
18 Feb 2016710.00712.35696.03697.351,859,100697.35
17 Feb 2016698.09709.75691.38708.402,490,000708.40
16 Feb 2016692.98698.00685.05691.002,520,000691.00
12 Feb 2016690.26693.75678.60682.402,141,400682.40
11 Feb 2016675.00689.35668.87683.113,024,000683.11
10 Feb 2016686.86701.31682.13684.122,638,000684.12
9 Feb 2016672.32699.90668.77678.113,608,900678.11
8 Feb 2016667.85684.03663.06682.744,247,400682.74
5 Feb 2016703.87703.99680.15683.575,105,700683.57
4 Feb 2016722.81727.00701.86708.015,168,700708.01
3 Feb 2016770.22774.50720.50726.956,171,000726.95
2 Feb 2016784.50789.87764.65764.656,348,100764.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.