Skip to search.
 FTSE 100 Up3.08%

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
682.40 Down 0.71(0.10%) 12 Feb 21:00
|After Hours: : 683.00 Up 0.60 (0.09%) 13 Feb 00:57
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
12 Feb 2016690.26693.75678.60682.402,129,800682.40
11 Feb 2016675.00689.35668.87683.113,007,200683.11
10 Feb 2016686.86701.31682.13684.122,627,400684.12
9 Feb 2016672.32699.90668.77678.113,604,300678.11
8 Feb 2016667.85684.03663.06682.744,212,500682.74
5 Feb 2016703.87703.99680.15683.575,070,000683.57
4 Feb 2016722.81727.00701.86708.015,145,900708.01
3 Feb 2016770.22774.50720.50726.956,162,300726.95
2 Feb 2016784.50789.87764.65764.656,332,400764.65
1 Feb 2016750.46757.86743.27752.004,801,800752.00
29 Jan 2016731.53744.99726.80742.953,394,900742.95
28 Jan 2016722.22733.69712.35730.962,658,000730.96
27 Jan 2016713.67718.23694.39699.992,140,000699.99
26 Jan 2016713.85718.28706.48713.041,324,300713.04
25 Jan 2016723.58729.68710.01711.671,704,600711.67
22 Jan 2016723.60728.13720.12725.252,006,500725.25
21 Jan 2016702.18719.19694.46706.592,410,300706.59
20 Jan 2016688.61706.85673.26698.453,439,400698.45
19 Jan 2016703.30709.98693.41701.792,258,500701.79
15 Jan 2016692.29706.74685.37694.453,592,400694.45
14 Jan 2016705.38721.92689.10714.722,211,900714.72
13 Jan 2016730.85734.74698.61700.562,468,300700.56
12 Jan 2016721.68728.75717.32726.072,000,500726.07
11 Jan 2016716.61718.85703.54716.032,089,300716.03
8 Jan 2016731.45733.23713.00714.472,442,600714.47
7 Jan 2016730.31738.50719.06726.392,944,300726.39
6 Jan 2016730.00747.18728.92743.621,938,600743.62
5 Jan 2016746.45752.00738.64742.581,947,700742.58
4 Jan 2016743.00744.06731.26741.843,258,200741.84
31 Dec 2015769.50769.50758.34758.881,489,600758.88
30 Dec 2015776.60777.60766.90771.001,293,300771.00
29 Dec 2015766.69779.98766.43776.601,763,700776.60
28 Dec 2015752.92762.99749.52762.511,515,300762.51
24 Dec 2015749.55751.35746.62748.40527,200748.40
23 Dec 2015753.47754.21744.00750.311,565,900750.31
22 Dec 2015751.65754.85745.53750.001,365,400750.00
21 Dec 2015746.13750.00740.00747.771,509,200747.77
18 Dec 2015746.51754.13738.15739.313,118,000739.31
17 Dec 2015762.42762.68749.00749.431,544,600749.43
16 Dec 2015750.00760.59739.43758.091,980,000758.09
15 Dec 2015753.00758.08743.01743.402,654,600743.40
14 Dec 2015741.79748.73724.17747.772,412,500747.77
11 Dec 2015741.16745.71736.75738.872,217,500738.87
10 Dec 2015752.85755.85743.83749.461,984,900749.46
9 Dec 2015759.17764.23737.00751.612,695,300751.61
8 Dec 2015757.89764.80754.20762.371,827,400762.37
7 Dec 2015767.77768.73755.09763.251,807,300763.25
4 Dec 2015753.10768.49750.00766.812,741,500766.81
3 Dec 2015766.01768.99745.63752.542,588,900752.54
2 Dec 2015768.90775.96758.96762.382,195,700762.38
1 Dec 2015747.11768.95746.70767.042,129,900767.04
30 Nov 2015748.81754.93741.27742.602,035,300742.60
27 Nov 2015748.46753.41747.49750.26838,500750.26
25 Nov 2015748.14752.00746.06748.151,122,100748.15
24 Nov 2015752.00755.28737.63748.282,333,100748.28
23 Nov 2015757.45762.71751.82755.981,414,500755.98
20 Nov 2015746.53757.92743.00756.602,212,300756.60
19 Nov 2015738.74742.00737.43738.411,327,100738.41
18 Nov 2015727.58741.41727.00740.001,684,300740.00
17 Nov 2015729.29731.84723.03725.301,510,900725.30
16 Nov 2015715.60729.49711.33728.961,905,900728.96
13 Nov 2015729.17731.15716.73717.002,075,500717.00
12 Nov 2015731.00737.80728.65731.231,837,200731.23
11 Nov 2015732.46741.00730.23735.401,366,400735.40
10 Nov 2015724.40730.59718.50728.321,608,000728.32
9 Nov 2015730.20734.71719.43724.892,069,800724.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.