Skip to search.
 FTSE 100 Down0.33%

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
750.50 Up 2.58(0.34%) 2 Dec 21:00
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Dec 2016744.59754.00743.10750.501,448,700750.50
1 Dec 2016757.44759.85737.03747.922,996,900747.92
30 Nov 2016770.07772.99754.83758.042,365,800758.04
29 Nov 2016771.53778.50768.24770.841,604,500770.84
28 Nov 2016760.00779.53759.80768.242,172,200768.24
25 Nov 2016764.26765.00760.52761.68586,000761.68
23 Nov 2016767.73768.28755.25760.991,477,400760.99
22 Nov 2016772.63776.96767.00768.271,591,800768.27
21 Nov 2016762.61769.70760.60769.201,323,000769.20
18 Nov 2016771.37775.00760.00760.541,526,200760.54
17 Nov 2016766.92772.70764.23771.231,287,000771.23
16 Nov 2016755.20766.36750.51764.481,465,200764.48
15 Nov 2016746.97764.42746.97758.492,341,200758.49
14 Nov 2016755.60757.85727.54736.083,631,700736.08
11 Nov 2016756.54760.78750.38754.022,394,000754.02
10 Nov 2016791.17791.17752.18762.564,740,100762.56
9 Nov 2016779.94791.23771.67785.312,602,700785.31
8 Nov 2016783.40795.63780.19790.511,350,800790.51
7 Nov 2016774.50785.19772.55782.521,585,100782.52
4 Nov 2016750.66770.36750.56762.022,134,800762.02
3 Nov 2016767.25769.95759.03762.131,943,200762.13
2 Nov 2016778.20781.65763.45768.701,872,400768.70
1 Nov 2016782.89789.49775.54783.612,406,400783.61
31 Oct 2016795.47796.86784.00784.542,427,300784.54
28 Oct 2016808.35815.49793.59795.374,269,900795.37
27 Oct 2016801.00803.49791.50795.352,749,200795.35
26 Oct 2016806.34806.98796.32799.071,647,700799.07
25 Oct 2016816.68816.68805.14807.671,576,400807.67
24 Oct 2016804.90815.18804.82813.111,697,500813.11
21 Oct 2016795.00799.50794.00799.371,266,200799.37
20 Oct 2016803.30803.97796.03796.971,757,500796.97
19 Oct 2016798.24804.60798.03801.501,766,800801.50
18 Oct 2016787.85801.61785.57795.262,056,900795.26
17 Oct 2016779.80785.85777.50779.961,093,000779.96
14 Oct 2016781.65783.95776.00778.53852,500778.53
13 Oct 2016781.22781.22773.00778.191,365,300778.19
12 Oct 2016783.76788.13782.06786.14937,400786.14
11 Oct 2016786.66792.28780.58783.071,372,500783.07
10 Oct 2016777.71789.38775.87785.941,174,900785.94
7 Oct 2016779.66779.66770.75775.08933,200775.08
6 Oct 2016779.00780.48775.54776.861,070,700776.86
5 Oct 2016779.31782.07775.65776.471,461,200776.47
4 Oct 2016776.03778.71772.89776.431,201,400776.43
3 Oct 2016774.25776.07769.50772.561,278,800772.56
30 Sep 2016776.33780.94774.09777.291,585,300777.29
29 Sep 2016781.44785.80774.23775.011,314,700775.01
28 Sep 2016777.85781.81774.97781.561,109,800781.56
27 Sep 2016775.50785.99774.31783.011,153,200783.01
26 Sep 2016782.74782.74773.07774.211,533,200774.21
23 Sep 2016786.59788.93784.15786.901,411,900786.90
22 Sep 2016780.00789.85778.44787.211,486,200787.21
21 Sep 2016772.66777.16768.30776.221,167,800776.22
20 Sep 2016769.00773.33768.53771.41978,600771.41
19 Sep 2016772.42774.00764.44765.701,172,800765.70
16 Sep 2016769.75769.75764.66768.882,049,300768.88
15 Sep 2016762.89773.80759.96771.761,305,100771.76
14 Sep 2016759.61767.68759.11762.491,087,400762.49
13 Sep 2016764.48766.22755.80759.691,395,000759.69
12 Sep 2016755.13770.29754.00769.021,311,000769.02
9 Sep 2016770.10773.24759.66759.661,885,500759.66
8 Sep 2016778.59780.35773.58775.321,270,300775.32
7 Sep 2016780.00782.73776.20780.35893,700780.35
6 Sep 2016773.45782.00771.00780.081,442,800780.08
2 Sep 2016773.01773.92768.41771.461,072,700771.46
1 Sep 2016769.25771.02764.30768.78925,100768.78
31 Aug 2016767.01769.09765.38767.051,248,600767.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.