GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20181,123.141,124.65970.111,035.611,035.6140,257,600
Oct 31, 20181,075.801,095.57996.021,094.431,094.4336,735,100
Sep 30, 20181,199.891,209.96995.831,076.771,076.7748,494,700
Aug 31, 20181,204.271,212.991,146.911,193.471,193.4728,862,400
Jul 31, 20181,228.001,256.501,188.241,218.191,218.1928,808,400
Jun 30, 20181,099.001,273.891,093.801,217.261,217.2631,940,100
May 31, 20181,099.351,186.291,096.011,115.651,115.6532,096,000
Apr 30, 20181,013.661,110.751,006.291,084.991,084.9931,849,400
Mar 31, 20181,022.821,094.17990.371,017.331,017.3341,715,900
Mar 01, 20181,107.871,177.05980.641,031.791,031.7945,353,300
Feb 01, 20181,162.611,174.00992.561,104.731,104.7342,382,000
Jan 01, 20181,048.341,186.891,045.231,169.941,169.9428,738,400
Dec 01, 20171,015.801,078.49988.281,046.401,046.4028,163,700
Oct 31, 20171,017.211,062.381,013.011,021.411,021.4124,265,500
Sep 30, 2017959.981,048.39947.841,016.641,016.6431,779,700
Aug 31, 2017941.13959.79909.70959.11959.1128,053,800
Jul 31, 2017932.38941.98903.40939.33939.3327,958,000
Jun 30, 2017912.18986.20894.79930.50930.5036,679,200
May 31, 2017968.95988.25908.31908.73908.7343,587,600
Apr 30, 2017901.94979.27901.45964.86964.8632,180,100
Mar 31, 2017829.22916.85817.02905.96905.9625,218,700
Mar 01, 2017828.85853.50803.37829.56829.5633,835,100
Feb 01, 2017799.68833.45791.19823.21823.2125,683,600
Jan 01, 2017778.81841.95775.80796.79796.7933,200,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.