U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
910.67-0.31 (-0.03%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017910.31915.28907.15910.67910.671,340,500
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
Jul 03, 2017912.18913.94894.79898.70898.701,709,800
Jun 30, 2017926.05926.05908.31908.73908.732,090,200
Jun 29, 2017929.92931.26910.62917.79917.793,299,200
Jun 28, 2017929.00942.75916.00940.49940.492,721,400
Jun 27, 2017942.46948.29926.85927.33927.332,579,900
Jun 26, 2017969.90973.31950.79952.27952.271,598,400
Jun 23, 2017956.83966.00954.20965.59965.591,527,900
Jun 22, 2017958.70960.72954.55957.09957.09941,400
Jun 21, 2017953.64960.10950.76959.45959.451,202,200
Jun 20, 2017957.52961.62950.01950.63950.631,126,000
Jun 19, 2017949.96959.99949.05957.37957.371,533,300
Jun 16, 2017940.00942.04931.59939.78939.783,094,700
Jun 15, 2017933.97943.34924.44942.31942.312,133,100
Jun 14, 2017959.92961.15942.25950.76950.761,489,700
Jun 13, 2017951.91959.98944.09953.40953.402,013,300
Jun 12, 2017939.56949.35915.23942.90942.903,763,500
Jun 09, 2017984.50984.50935.63949.83949.833,309,400
Jun 08, 2017982.35984.57977.20983.41983.411,481,900
Jun 07, 2017980.00983.98975.94980.94980.941,453,900
Jun 06, 2017983.16988.25975.14976.57976.571,814,600
Jun 05, 2017976.55986.91975.10983.68983.681,252,100
Jun 02, 2017969.46975.88966.00975.60975.601,751,000
Jun 01, 2017968.95971.50960.01966.95966.951,410,500
May 31, 2017975.02979.27960.18964.86964.862,448,100
May 30, 2017970.31976.20969.49975.88975.881,466,700
May 26, 2017969.70974.98965.03971.47971.471,249,600
May 25, 2017957.33972.63955.47969.54969.541,660,500
May 24, 2017952.98955.09949.50954.96954.961,024,800
May 23, 2017947.92951.47942.58948.82948.821,270,800
May 22, 2017935.00941.88935.00941.86941.861,120,400
May 19, 2017931.47937.76931.00934.01934.011,393,000
May 18, 2017921.00933.17918.75930.24930.241,596,900
May 17, 2017935.67939.33918.14919.62919.622,362,100
May 16, 2017940.00943.11937.58943.00943.00969,500
May 15, 2017932.95938.25929.34937.08937.081,108,100
May 12, 2017931.53933.44927.85932.22932.221,050,600
May 11, 2017925.32932.53923.03930.60930.60835,000
May 10, 2017931.98932.00925.16928.78928.781,173,900
May 09, 2017936.95937.50929.53932.17932.171,581,800
May 08, 2017926.12936.92925.26934.30934.301,329,800
May 05, 2017933.54934.90925.20927.13927.131,911,300
May 04, 2017926.07935.93924.59931.66931.661,422,100
May 03, 2017914.86928.10912.54927.04927.041,499,500
May 02, 2017909.62920.77909.45916.44916.441,587,200
May 01, 2017901.94915.68901.45912.57912.572,116,000
Apr 28, 2017910.66916.85905.77905.96905.963,276,300
Apr 27, 2017873.60875.40870.38874.25874.252,026,800
Apr 26, 2017874.23876.05867.75871.73871.731,237,200
Apr 25, 2017865.00875.00862.81872.30872.301,672,000
Apr 24, 2017851.20863.45849.86862.76862.761,372,500
Apr 21, 2017842.88843.88840.60843.19843.191,323,600
Apr 20, 2017841.44845.20839.32841.65841.65959,000
Apr 19, 2017839.79842.22836.29838.21838.21954,200
Apr 18, 2017834.22838.93832.71836.82836.82836,700
Apr 17, 2017825.01837.75824.47837.17837.17895,000
Apr 13, 2017822.14826.38821.44823.56823.561,122,400
Apr 12, 2017821.93826.66821.02824.32824.32900,500
Apr 11, 2017824.71827.43817.02823.35823.351,079,700
Apr 10, 2017825.39829.35823.77824.73824.73978,900
Apr 07, 2017827.96828.48820.51824.67824.671,057,300
Apr 06, 2017832.40836.39826.46827.88827.881,254,400
Apr 05, 2017835.51842.45830.72831.41831.411,555,300
Apr 04, 2017831.36835.18829.04834.57834.571,045,400
Apr 03, 2017829.22840.85829.22838.55838.551,671,500
Mar 31, 2017828.97831.64827.39829.56829.561,401,900
Mar 30, 2017833.50833.68829.00831.50831.501,055,300
Mar 29, 2017825.00832.77822.38831.41831.411,786,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...