U.S. Markets open in 2 hrs 52 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
965.59+8.50 (+0.89%)
At close: 4:00PM EDT

969.87 4.28 (0.44%)
Pre-Market: 6:18AM EDT

People also watch
AAPLFBAMZNNFLXTSLA
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017956.83966.00954.20965.59965.591,489,900
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, 2017982.35984.57977.20983.41983.411,471,500
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, 2017969.70974.98965.03971.47971.471,252,000
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
Mar 28, 2017820.41825.99814.03820.92820.921,620,500
Mar 27, 2017806.95821.63803.37819.51819.511,894,300
Mar 24, 2017820.08821.93808.89814.43814.431,981,000
Mar 23, 2017821.00822.57812.26817.58817.583,487,100
Mar 22, 2017831.91835.55827.18829.59829.591,401,500
Mar 21, 2017851.40853.50829.02830.46830.462,463,500
Mar 20, 2017850.01850.22845.15848.40848.401,231,500
Mar 17, 2017851.61853.40847.11852.12852.121,712,300
Mar 16, 2017849.03850.85846.13848.78848.78977,600
Mar 15, 2017847.59848.63840.77847.20847.201,381,500
Mar 14, 2017843.64847.24840.80845.62845.62779,900
Mar 13, 2017844.00848.68843.25845.54845.541,223,600
Mar 10, 2017843.28844.91839.50843.25843.251,704,000
Mar 09, 2017836.00842.00834.21838.68838.681,261,500
Mar 08, 2017833.51838.15831.79835.37835.37989,800
Mar 07, 2017827.40833.41826.52831.91831.911,037,600
Mar 06, 2017826.95828.88822.40827.78827.781,109,000
Mar 03, 2017830.56831.36825.75829.08829.08896,400
Mar 02, 2017833.85834.51829.64830.63830.63942,500
Mar 01, 2017828.85836.26827.26835.24835.241,496,500
Feb 28, 2017825.61828.54820.20823.21823.212,260,800
Feb 27, 2017824.55830.50824.00829.28829.281,101,500
Feb 24, 2017827.73829.00824.20828.64828.641,392,200
Feb 23, 2017830.12832.46822.88831.33831.331,472,800
Feb 22, 2017828.66833.25828.64830.76830.76982,900
Feb 21, 2017828.66833.45828.35831.66831.661,262,300
Feb 17, 2017823.02828.07821.66828.07828.071,611,000
Feb 16, 2017819.93824.40818.98824.16824.161,287,600
Feb 15, 2017819.36823.00818.47818.98818.981,313,600
Feb 14, 2017819.00823.00816.00820.45820.451,054,700
Feb 13, 2017816.00820.96815.49819.24819.241,213,300
Feb 10, 2017811.70815.25809.78813.67813.671,135,000
Feb 09, 2017809.51810.66804.54809.56809.56989,700
Feb 08, 2017807.00811.84803.19808.38808.381,155,300
Feb 07, 2017803.99810.50801.78806.97806.971,241,200
Feb 06, 2017799.70801.67795.25801.34801.341,184,500
Feb 03, 2017802.99806.00800.37801.49801.491,463,400
Feb 02, 2017793.80802.70792.00798.53798.531,532,100
Feb 01, 2017799.68801.19791.19795.70795.702,029,700
*Close price adjusted for dividends and splits.
Loading more data...