Alphabet Inc historical prices

   Watch this stock

Historical chart

    1040 
    943 
    845 
 Nov 25, 2016 Nov 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 22, 2017 1,035.00 1,039.71 1,031.43 1,035.96 746,878
Nov 21, 2017 1,023.31 1,035.11 1,022.66 1,034.49 1,096,999
Nov 20, 2017 1,020.26 1,022.61 1,017.50 1,018.38 953,470
Nov 17, 2017 1,034.01 1,034.42 1,017.75 1,019.09 1,397,064
Nov 16, 2017 1,022.52 1,035.92 1,022.52 1,032.50 1,129,688
Nov 15, 2017 1,019.21 1,024.09 1,015.42 1,020.91 853,992
Nov 14, 2017 1,022.59 1,026.81 1,014.15 1,026.00 959,222
Nov 13, 2017 1,023.42 1,031.58 1,022.57 1,025.75 885,779
Nov 10, 2017 1,026.46 1,030.76 1,025.28 1,028.07 720,676
Nov 9, 2017 1,033.99 1,033.99 1,019.67 1,031.26 1,245,246
Nov 8, 2017 1,030.52 1,043.52 1,028.45 1,039.85 1,088,716
Nov 7, 2017 1,027.27 1,033.97 1,025.13 1,033.33 1,112,331
Nov 6, 2017 1,028.99 1,034.87 1,025.00 1,025.90 1,125,185
Nov 3, 2017 1,022.11 1,032.65 1,020.31 1,032.48 1,076,350
Nov 2, 2017 1,021.76 1,028.09 1,013.01 1,025.58 1,048,970
Nov 1, 2017 1,017.21 1,029.67 1,016.95 1,025.50 1,373,444
Oct 31, 2017 1,015.22 1,024.00 1,010.42 1,016.64 1,331,391
Oct 30, 2017 1,014.00 1,024.97 1,007.50 1,017.11 2,085,062
Oct 27, 2017 1,009.19 1,048.39 1,008.20 1,019.27 5,167,689
Oct 26, 2017 980.00 987.60 972.20 972.56 2,042,149
Oct 25, 2017 968.37 976.09 960.52 973.33 1,211,262
Oct 24, 2017 970.00 972.23 961.00 970.54 1,212,153
Oct 23, 2017 989.52 989.52 966.12 968.45 1,478,448
Oct 20, 2017 989.44 991.00 984.58 988.20 1,183,186
Oct 19, 2017 986.00 988.88 978.39 984.45 1,313,575
Oct 18, 2017 991.77 996.72 986.97 992.81 1,057,581
Oct 17, 2017 990.29 996.44 988.59 992.18 1,290,186
Oct 16, 2017 992.10 993.91 984.00 992.00 910,543
Oct 13, 2017 992.00 997.21 989.00 989.68 1,169,777
Oct 12, 2017 987.45 994.12 985.00 987.83 1,262,793