GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Nov 20171,034.011,034.421,017.751,019.091,019.091,362,000
16 Nov 20171,022.521,035.921,022.521,032.501,032.501,129,700
15 Nov 20171,019.211,024.091,015.421,020.911,020.91854,000
14 Nov 20171,022.591,026.811,014.151,026.001,026.00959,200
13 Nov 20171,023.421,031.581,022.571,025.751,025.75885,800
10 Nov 20171,026.461,030.761,025.281,028.071,028.07720,000
09 Nov 20171,033.991,033.991,019.671,031.261,031.261,245,200
08 Nov 20171,030.521,043.521,028.451,039.851,039.851,088,700
07 Nov 20171,027.271,033.971,025.131,033.331,033.331,112,300
06 Nov 20171,028.991,034.871,025.001,025.901,025.901,125,200
03 Nov 20171,022.111,032.651,020.311,032.481,032.481,076,400
02 Nov 20171,021.761,028.091,013.011,025.581,025.581,049,000
01 Nov 20171,017.211,029.671,016.951,025.501,025.501,373,400
31 Oct 20171,015.221,024.001,010.421,016.641,016.641,330,700
30 Oct 20171,014.001,024.971,007.501,017.111,017.112,085,100
27 Oct 20171,009.191,048.391,008.201,019.271,019.275,167,700
26 Oct 2017980.00987.60972.20972.56972.562,042,100
25 Oct 2017968.37976.09960.52973.33973.331,211,300
24 Oct 2017970.00972.23961.00970.54970.541,212,200
23 Oct 2017989.52989.52966.12968.45968.451,478,400
20 Oct 2017989.44991.00984.58988.20988.201,183,200
19 Oct 2017986.00988.88978.39984.45984.451,313,600
18 Oct 2017991.77996.72986.97992.81992.811,057,600
17 Oct 2017990.29996.44988.59992.18992.181,290,200
16 Oct 2017992.10993.91984.00992.00992.00910,500
13 Oct 2017992.00997.21989.00989.68989.681,169,800
12 Oct 2017987.45994.12985.00987.83987.831,262,400
11 Oct 2017973.72990.71972.25989.25989.251,693,300
10 Oct 2017980.00981.57966.08972.60972.60968,400
09 Oct 2017980.00985.42976.11977.00977.00891,400
06 Oct 2017966.70979.46963.36978.89978.891,173,900
05 Oct 2017955.49970.91955.18969.96969.961,213,800
04 Oct 2017957.00960.39950.69951.68951.68952,400
03 Oct 2017954.00958.00949.14957.79957.79888,300
02 Oct 2017959.98962.54947.84953.27953.271,283,400
29 Sep 2017952.00959.79951.51959.11959.111,581,000
28 Sep 2017941.36950.69940.55949.50949.501,020,300
27 Sep 2017927.74949.90927.74944.49944.492,239,400
26 Sep 2017923.72930.82921.14924.86924.861,666,900
25 Sep 2017925.45926.40909.70920.97920.971,856,800
22 Sep 2017927.75934.73926.48928.53928.531,052,700
21 Sep 2017933.00936.53923.83932.45932.451,290,600
20 Sep 2017922.98933.88922.00931.58931.581,669,800
19 Sep 2017917.42922.42912.55921.81921.81936,700
18 Sep 2017920.01922.08910.60915.00915.001,306,900
15 Sep 2017924.66926.49916.36920.29920.292,505,400
14 Sep 2017931.25932.77924.00925.11925.111,397,600
13 Sep 2017930.66937.25929.86935.09935.091,102,600
12 Sep 2017932.59933.48923.86932.07932.071,134,400
11 Sep 2017934.25938.38926.92929.08929.081,267,000
08 Sep 2017936.49936.99924.88926.50926.501,011,500
07 Sep 2017931.73936.41923.62935.95935.951,212,700
06 Sep 2017930.15930.91919.27927.81927.811,527,700
05 Sep 2017933.08937.00921.96928.45928.451,326,400
01 Sep 2017941.13942.48935.15937.34937.34947,400
31 Aug 2017931.76941.98931.76939.33939.331,582,600
30 Aug 2017920.05930.82919.65929.57929.571,301,200
29 Aug 2017905.10923.33905.00921.29921.291,185,600
28 Aug 2017916.00919.24911.87913.81913.811,086,500
25 Aug 2017923.49925.55915.50915.89915.891,053,400
24 Aug 2017928.66930.84915.50921.28921.281,270,300
23 Aug 2017921.93929.93919.36927.00927.001,090,200
22 Aug 2017912.72925.86911.47924.69924.691,166,700
21 Aug 2017910.00913.00903.40906.66906.66943,400
18 Aug 2017910.31915.28907.15910.67910.671,342,700
17 Aug 2017925.78926.86910.98910.98910.981,277,200
16 Aug 2017925.29932.70923.45926.96926.961,006,700
15 Aug 2017924.23926.55919.82922.22922.22883,400
14 Aug 2017922.53924.67918.19922.67922.671,064,500
11 Aug 2017907.97917.78905.58914.39914.391,206,800
10 Aug 2017917.55919.26906.13907.24907.241,824,000
09 Aug 2017920.61925.98917.25922.90922.901,192,100
08 Aug 2017927.09935.81925.61926.79926.791,061,600
07 Aug 2017929.06931.70926.50929.36929.361,032,200
04 Aug 2017926.75930.31923.03927.96927.961,082,300
03 Aug 2017930.34932.24922.24923.65923.651,202,500
02 Aug 2017928.61932.60916.68930.39930.391,824,400
01 Aug 2017932.38937.45929.26930.83930.831,277,700
31 Jul 2017941.89943.59926.04930.50930.501,970,100
28 Jul 2017929.40943.83927.50941.53941.531,846,400
27 Jul 2017951.78951.78920.00934.09934.093,213,000
26 Jul 2017954.68955.00942.28947.80947.802,088,300
25 Jul 2017953.81959.70945.40950.70950.704,661,000
24 Jul 2017972.22986.20970.77980.34980.343,248,300
21 Jul 2017962.25973.23960.15972.92972.921,711,000
20 Jul 2017975.00975.90961.51968.15968.151,624,500
19 Jul 2017967.84973.04964.03970.89970.891,224,500
18 Jul 2017953.00968.04950.60965.40965.401,154,000
17 Jul 2017957.00960.74949.24953.42953.421,165,500
14 Jul 2017952.00956.91948.01955.99955.991,053,800
13 Jul 2017946.29954.45943.01947.16947.161,294,700
12 Jul 2017938.68946.30934.47943.83943.831,532,100
11 Jul 2017929.54931.43922.00930.09930.091,113,200
10 Jul 2017921.77930.38919.59928.80928.801,192,800
07 Jul 2017908.85921.54908.85918.59918.591,637,800
06 Jul 2017904.12914.94899.70906.69906.691,424,500
05 Jul 2017901.76914.51898.50911.71911.711,813,900
03 Jul 2017912.18913.94894.79898.70898.701,709,800
30 Jun 2017926.05926.05908.31908.73908.732,090,200
29 Jun 2017929.92931.26910.62917.79917.793,299,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes