GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15-Dec-20171,054.611,067.621,049.501,064.191,064.1932,75,931
14-Dec-20171,045.001,058.501,043.111,049.151,049.1515,58,700
13-Dec-20171,046.121,046.671,038.381,040.611,040.6112,82,700
12-Dec-20171,039.631,050.311,033.691,040.481,040.4812,79,500
11-Dec-20171,035.501,043.801,032.051,041.101,041.1011,92,800
08-Dec-20171,037.491,042.051,032.521,037.051,037.0512,90,800
07-Dec-20171,020.431,034.241,018.071,030.931,030.9314,58,200
06-Dec-20171,001.501,024.971,001.141,018.381,018.3812,72,000
05-Dec-2017995.941,020.61988.281,005.151,005.1520,67,300
04-Dec-20171,012.661,016.10995.57998.68998.6819,06,400
01-Dec-20171,015.801,022.491,002.021,010.171,010.1719,09,600
30-Nov-20171,022.371,028.491,015.001,021.411,021.4117,24,000
29-Nov-20171,042.681,044.081,015.651,021.661,021.6624,59,400
28-Nov-20171,055.091,062.381,040.001,047.411,047.4114,24,400
27-Nov-20171,040.001,055.461,038.441,054.211,054.2113,07,900
24-Nov-20171,035.871,043.181,035.001,040.611,040.615,37,000
22-Nov-20171,035.001,039.711,031.431,035.961,035.967,46,300
21-Nov-20171,023.311,035.111,022.661,034.491,034.4910,97,000
20-Nov-20171,020.261,022.611,017.501,018.381,018.389,53,500
17-Nov-20171,034.011,034.421,017.751,019.091,019.0913,97,100
16-Nov-20171,022.521,035.921,022.521,032.501,032.5011,29,700
15-Nov-20171,019.211,024.091,015.421,020.911,020.918,54,000
14-Nov-20171,022.591,026.811,014.151,026.001,026.009,59,200
13-Nov-20171,023.421,031.581,022.571,025.751,025.758,85,800
10-Nov-20171,026.461,030.761,025.281,028.071,028.077,20,000
09-Nov-20171,033.991,033.991,019.671,031.261,031.2612,45,200
08-Nov-20171,030.521,043.521,028.451,039.851,039.8510,88,700
07-Nov-20171,027.271,033.971,025.131,033.331,033.3311,12,300
06-Nov-20171,028.991,034.871,025.001,025.901,025.9011,25,200
03-Nov-20171,022.111,032.651,020.311,032.481,032.4810,76,400
02-Nov-20171,021.761,028.091,013.011,025.581,025.5810,49,000
01-Nov-20171,017.211,029.671,016.951,025.501,025.5013,73,400
31-Oct-20171,015.221,024.001,010.421,016.641,016.6413,30,700
30-Oct-20171,014.001,024.971,007.501,017.111,017.1120,85,100
27-Oct-20171,009.191,048.391,008.201,019.271,019.2751,67,700
26-Oct-2017980.00987.60972.20972.56972.5620,42,100
25-Oct-2017968.37976.09960.52973.33973.3312,11,300
24-Oct-2017970.00972.23961.00970.54970.5412,12,200
23-Oct-2017989.52989.52966.12968.45968.4514,78,400
20-Oct-2017989.44991.00984.58988.20988.2011,83,200
19-Oct-2017986.00988.88978.39984.45984.4513,13,600
18-Oct-2017991.77996.72986.97992.81992.8110,57,600
17-Oct-2017990.29996.44988.59992.18992.1812,90,200
16-Oct-2017992.10993.91984.00992.00992.009,10,500
13-Oct-2017992.00997.21989.00989.68989.6811,69,800
12-Oct-2017987.45994.12985.00987.83987.8312,62,400
11-Oct-2017973.72990.71972.25989.25989.2516,93,300
10-Oct-2017980.00981.57966.08972.60972.609,68,400
09-Oct-2017980.00985.42976.11977.00977.008,91,400
06-Oct-2017966.70979.46963.36978.89978.8911,73,900
05-Oct-2017955.49970.91955.18969.96969.9612,13,800
04-Oct-2017957.00960.39950.69951.68951.689,52,400
03-Oct-2017954.00958.00949.14957.79957.798,88,300
02-Oct-2017959.98962.54947.84953.27953.2712,83,400
29-Sep-2017952.00959.79951.51959.11959.1115,81,000
28-Sep-2017941.36950.69940.55949.50949.5010,20,300
27-Sep-2017927.74949.90927.74944.49944.4922,39,400
26-Sep-2017923.72930.82921.14924.86924.8616,66,900
25-Sep-2017925.45926.40909.70920.97920.9718,56,800
22-Sep-2017927.75934.73926.48928.53928.5310,52,700
21-Sep-2017933.00936.53923.83932.45932.4512,90,600
20-Sep-2017922.98933.88922.00931.58931.5816,69,800
19-Sep-2017917.42922.42912.55921.81921.819,36,700
18-Sep-2017920.01922.08910.60915.00915.0013,06,900
15-Sep-2017924.66926.49916.36920.29920.2925,05,400
14-Sep-2017931.25932.77924.00925.11925.1113,97,600
13-Sep-2017930.66937.25929.86935.09935.0911,02,600
12-Sep-2017932.59933.48923.86932.07932.0711,34,400
11-Sep-2017934.25938.38926.92929.08929.0812,67,000
08-Sep-2017936.49936.99924.88926.50926.5010,11,500
07-Sep-2017931.73936.41923.62935.95935.9512,12,700
06-Sep-2017930.15930.91919.27927.81927.8115,27,700
05-Sep-2017933.08937.00921.96928.45928.4513,26,400
01-Sep-2017941.13942.48935.15937.34937.349,47,400
31-Aug-2017931.76941.98931.76939.33939.3315,82,600
30-Aug-2017920.05930.82919.65929.57929.5713,01,200
29-Aug-2017905.10923.33905.00921.29921.2911,85,600
28-Aug-2017916.00919.24911.87913.81913.8110,86,500
25-Aug-2017923.49925.55915.50915.89915.8910,53,400
24-Aug-2017928.66930.84915.50921.28921.2812,70,300
23-Aug-2017921.93929.93919.36927.00927.0010,90,200
22-Aug-2017912.72925.86911.47924.69924.6911,66,700
21-Aug-2017910.00913.00903.40906.66906.669,43,400
18-Aug-2017910.31915.28907.15910.67910.6713,42,700
17-Aug-2017925.78926.86910.98910.98910.9812,77,200
16-Aug-2017925.29932.70923.45926.96926.9610,06,700
15-Aug-2017924.23926.55919.82922.22922.228,83,400
14-Aug-2017922.53924.67918.19922.67922.6710,64,500
11-Aug-2017907.97917.78905.58914.39914.3912,06,800
10-Aug-2017917.55919.26906.13907.24907.2418,24,000
09-Aug-2017920.61925.98917.25922.90922.9011,92,100
08-Aug-2017927.09935.81925.61926.79926.7910,61,600
07-Aug-2017929.06931.70926.50929.36929.3610,32,200
04-Aug-2017926.75930.31923.03927.96927.9610,82,300
03-Aug-2017930.34932.24922.24923.65923.6512,02,500
02-Aug-2017928.61932.60916.68930.39930.3918,24,400
01-Aug-2017932.38937.45929.26930.83930.8312,77,700
31-Jul-2017941.89943.59926.04930.50930.5019,70,100
28-Jul-2017929.40943.83927.50941.53941.5318,46,400
27-Jul-2017951.78951.78920.00934.09934.0932,13,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...