GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171,035.001,039.711,031.501,035.961,035.96571,383
Nov 21, 20171,023.311,035.111,022.661,034.491,034.491,089,400
Nov 20, 20171,020.261,022.611,017.501,018.381,018.38953,500
Nov 17, 20171,034.011,034.421,017.751,019.091,019.091,397,100
Nov 16, 20171,022.521,035.921,022.521,032.501,032.501,129,700
Nov 15, 20171,019.211,024.091,015.421,020.911,020.91854,000
Nov 14, 20171,022.591,026.811,014.151,026.001,026.00959,200
Nov 13, 20171,023.421,031.581,022.571,025.751,025.75885,800
Nov 10, 20171,026.461,030.761,025.281,028.071,028.07720,000
Nov 09, 20171,033.991,033.991,019.671,031.261,031.261,245,200
Nov 08, 20171,030.521,043.521,028.451,039.851,039.851,088,700
Nov 07, 20171,027.271,033.971,025.131,033.331,033.331,112,300
Nov 06, 20171,028.991,034.871,025.001,025.901,025.901,125,200
Nov 03, 20171,022.111,032.651,020.311,032.481,032.481,076,400
Nov 02, 20171,021.761,028.091,013.011,025.581,025.581,049,000
Nov 01, 20171,017.211,029.671,016.951,025.501,025.501,373,400
Oct 31, 20171,015.221,024.001,010.421,016.641,016.641,330,700
Oct 30, 20171,014.001,024.971,007.501,017.111,017.112,085,100
Oct 27, 20171,009.191,048.391,008.201,019.271,019.275,167,700
Oct 26, 2017980.00987.60972.20972.56972.562,042,100
Oct 25, 2017968.37976.09960.52973.33973.331,211,300
Oct 24, 2017970.00972.23961.00970.54970.541,212,200
Oct 23, 2017989.52989.52966.12968.45968.451,478,400
Oct 20, 2017989.44991.00984.58988.20988.201,183,200
Oct 19, 2017986.00988.88978.39984.45984.451,313,600
Oct 18, 2017991.77996.72986.97992.81992.811,057,600
Oct 17, 2017990.29996.44988.59992.18992.181,290,200
Oct 16, 2017992.10993.91984.00992.00992.00910,500
Oct 13, 2017992.00997.21989.00989.68989.681,169,800
Oct 12, 2017987.45994.12985.00987.83987.831,262,400
Oct 11, 2017973.72990.71972.25989.25989.251,693,300
Oct 10, 2017980.00981.57966.08972.60972.60968,400
Oct 09, 2017980.00985.42976.11977.00977.00891,400
Oct 06, 2017966.70979.46963.36978.89978.891,173,900
Oct 05, 2017955.49970.91955.18969.96969.961,213,800
Oct 04, 2017957.00960.39950.69951.68951.68952,400
Oct 03, 2017954.00958.00949.14957.79957.79888,300
Oct 02, 2017959.98962.54947.84953.27953.271,283,400
Sep 29, 2017952.00959.79951.51959.11959.111,581,000
Sep 28, 2017941.36950.69940.55949.50949.501,020,300
Sep 27, 2017927.74949.90927.74944.49944.492,239,400
Sep 26, 2017923.72930.82921.14924.86924.861,666,900
Sep 25, 2017925.45926.40909.70920.97920.971,856,800
Sep 22, 2017927.75934.73926.48928.53928.531,052,700
Sep 21, 2017933.00936.53923.83932.45932.451,290,600
Sep 20, 2017922.98933.88922.00931.58931.581,669,800
Sep 19, 2017917.42922.42912.55921.81921.81936,700
Sep 18, 2017920.01922.08910.60915.00915.001,306,900
Sep 15, 2017924.66926.49916.36920.29920.292,505,400
Sep 14, 2017931.25932.77924.00925.11925.111,397,600
Sep 13, 2017930.66937.25929.86935.09935.091,102,600
Sep 12, 2017932.59933.48923.86932.07932.071,134,400
Sep 11, 2017934.25938.38926.92929.08929.081,267,000
Sep 08, 2017936.49936.99924.88926.50926.501,011,500
Sep 07, 2017931.73936.41923.62935.95935.951,212,700
Sep 06, 2017930.15930.91919.27927.81927.811,527,700
Sep 05, 2017933.08937.00921.96928.45928.451,326,400
Sep 01, 2017941.13942.48935.15937.34937.34947,400
Aug 31, 2017931.76941.98931.76939.33939.331,582,600
Aug 30, 2017920.05930.82919.65929.57929.571,301,200
Aug 29, 2017905.10923.33905.00921.29921.291,185,600
Aug 28, 2017916.00919.24911.87913.81913.811,086,500
Aug 25, 2017923.49925.55915.50915.89915.891,053,400
Aug 24, 2017928.66930.84915.50921.28921.281,270,300
Aug 23, 2017921.93929.93919.36927.00927.001,090,200
Aug 22, 2017912.72925.86911.47924.69924.691,166,700
Aug 21, 2017910.00913.00903.40906.66906.66943,400
Aug 18, 2017910.31915.28907.15910.67910.671,342,700
Aug 17, 2017925.78926.86910.98910.98910.981,277,200
Aug 16, 2017925.29932.70923.45926.96926.961,006,700
Aug 15, 2017924.23926.55919.82922.22922.22883,400
Aug 14, 2017922.53924.67918.19922.67922.671,064,500
Aug 11, 2017907.97917.78905.58914.39914.391,206,800
Aug 10, 2017917.55919.26906.13907.24907.241,824,000
Aug 09, 2017920.61925.98917.25922.90922.901,192,100
Aug 08, 2017927.09935.81925.61926.79926.791,061,600
Aug 07, 2017929.06931.70926.50929.36929.361,032,200
Aug 04, 2017926.75930.31923.03927.96927.961,082,300
Aug 03, 2017930.34932.24922.24923.65923.651,202,500
Aug 02, 2017928.61932.60916.68930.39930.391,824,400
Aug 01, 2017932.38937.45929.26930.83930.831,277,700
Jul 31, 2017941.89943.59926.04930.50930.501,970,100
Jul 28, 2017929.40943.83927.50941.53941.531,846,400
Jul 27, 2017951.78951.78920.00934.09934.093,213,000
Jul 26, 2017954.68955.00942.28947.80947.802,088,300
Jul 25, 2017953.81959.70945.40950.70950.704,661,000
Jul 24, 2017972.22986.20970.77980.34980.343,248,300
Jul 21, 2017962.25973.23960.15972.92972.921,711,000
Jul 20, 2017975.00975.90961.51968.15968.151,624,500
Jul 19, 2017967.84973.04964.03970.89970.891,224,500
Jul 18, 2017953.00968.04950.60965.40965.401,154,000
Jul 17, 2017957.00960.74949.24953.42953.421,165,500
Jul 14, 2017952.00956.91948.01955.99955.991,053,800
Jul 13, 2017946.29954.45943.01947.16947.161,294,700
Jul 12, 2017938.68946.30934.47943.83943.831,532,100
Jul 11, 2017929.54931.43922.00930.09930.091,113,200
Jul 10, 2017921.77930.38919.59928.80928.801,192,800
Jul 07, 2017908.85921.54908.85918.59918.591,637,800
Jul 06, 2017904.12914.94899.70906.69906.691,424,500
Jul 05, 2017901.76914.51898.50911.71911.711,813,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...