GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Oct-2017989.44991.00984.58988.20988.2011,72,700
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
26-Jul-2017954.68955.00942.28947.80947.8020,88,300
25-Jul-2017953.81959.70945.40950.70950.7046,61,000
24-Jul-2017972.22986.20970.77980.34980.3432,48,300
21-Jul-2017962.25973.23960.15972.92972.9217,11,000
20-Jul-2017975.00975.90961.51968.15968.1516,24,500
19-Jul-2017967.84973.04964.03970.89970.8912,24,500
18-Jul-2017953.00968.04950.60965.40965.4011,54,000
17-Jul-2017957.00960.74949.24953.42953.4211,65,500
14-Jul-2017952.00956.91948.01955.99955.9910,53,800
13-Jul-2017946.29954.45943.01947.16947.1612,94,700
12-Jul-2017938.68946.30934.47943.83943.8315,32,100
11-Jul-2017929.54931.43922.00930.09930.0911,13,200
10-Jul-2017921.77930.38919.59928.80928.8011,92,800
07-Jul-2017908.85921.54908.85918.59918.5916,37,800
06-Jul-2017904.12914.94899.70906.69906.6914,24,500
05-Jul-2017901.76914.51898.50911.71911.7118,13,900
03-Jul-2017912.18913.94894.79898.70898.7017,09,800
30-Jun-2017926.05926.05908.31908.73908.7320,90,200
29-Jun-2017929.92931.26910.62917.79917.7932,99,200
28-Jun-2017929.00942.75916.00940.49940.4927,21,400
27-Jun-2017942.46948.29926.85927.33927.3325,79,900
26-Jun-2017969.90973.31950.79952.27952.2715,98,400
23-Jun-2017956.83966.00954.20965.59965.5915,27,900
22-Jun-2017958.70960.72954.55957.09957.099,41,400
21-Jun-2017953.64960.10950.76959.45959.4512,02,200
20-Jun-2017957.52961.62950.01950.63950.6311,26,000
19-Jun-2017949.96959.99949.05957.37957.3715,33,300
16-Jun-2017940.00942.04931.59939.78939.7830,94,700
15-Jun-2017933.97943.34924.44942.31942.3121,33,100
14-Jun-2017959.92961.15942.25950.76950.7614,89,700
13-Jun-2017951.91959.98944.09953.40953.4020,13,300
12-Jun-2017939.56949.35915.23942.90942.9037,63,500
09-Jun-2017984.50984.50935.63949.83949.8333,09,400
08-Jun-2017982.35984.57977.20983.41983.4114,71,500
07-Jun-2017980.00983.98975.94980.94980.9414,53,900
06-Jun-2017983.16988.25975.14976.57976.5718,14,600
05-Jun-2017976.55986.91975.10983.68983.6812,52,100
02-Jun-2017969.46975.88966.00975.60975.6017,51,000
01-Jun-2017968.95971.50960.01966.95966.9514,10,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...