Alphabet Inc historical prices

   Watch this stock

Historical chart

    1176 
    1055 
    935 
 Feb 21, 2017 Feb 16, 2018 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 16, 2018 1,088.41 1,104.67 1,088.31 1,094.80 1,681,612
Feb 15, 2018 1,079.07 1,091.48 1,064.34 1,089.52 1,843,442
Feb 14, 2018 1,048.95 1,071.72 1,046.75 1,069.70 1,555,787
Feb 13, 2018 1,045.00 1,058.37 1,044.09 1,052.10 1,265,054
Feb 12, 2018 1,048.00 1,061.50 1,040.93 1,051.94 2,057,718
Feb 9, 2018 1,017.25 1,043.97 992.56 1,037.78 3,505,862
Feb 8, 2018 1,055.41 1,058.62 1,000.66 1,001.52 2,859,136
Feb 7, 2018 1,081.54 1,081.78 1,048.26 1,048.58 2,369,232
Feb 6, 2018 1,027.18 1,081.71 1,023.14 1,080.60 3,447,956
Feb 5, 2018 1,090.60 1,110.00 1,052.03 1,055.80 3,798,301
Feb 2, 2018 1,122.00 1,123.07 1,107.28 1,111.90 4,857,943
Feb 1, 2018 1,162.61 1,174.00 1,157.52 1,167.70 2,412,114
Jan 31, 2018 1,170.57 1,173.00 1,159.13 1,169.94 1,538,688
Jan 30, 2018 1,167.83 1,176.52 1,163.52 1,163.69 1,556,346
Jan 29, 2018 1,176.48 1,186.89 1,171.98 1,175.58 1,378,913
Jan 26, 2018 1,175.08 1,175.84 1,158.11 1,175.84 2,018,755
Jan 25, 2018 1,172.53 1,175.94 1,162.76 1,170.37 1,480,540
Jan 24, 2018 1,177.33 1,179.86 1,161.05 1,164.24 1,416,625
Jan 23, 2018 1,159.85 1,171.63 1,158.75 1,169.97 1,333,056
Jan 22, 2018 1,137.49 1,159.88 1,135.11 1,155.81 1,617,975
Jan 19, 2018 1,131.83 1,137.86 1,128.30 1,137.51 1,778,229
Jan 18, 2018 1,131.41 1,132.51 1,117.50 1,129.79 1,198,234
Jan 17, 2018 1,126.22 1,132.60 1,117.01 1,131.98 1,202,639
Jan 16, 2018 1,132.51 1,139.91 1,117.83 1,121.76 1,575,261
Jan 12, 2018 1,102.41 1,124.29 1,101.15 1,122.26 1,720,533
Jan 11, 2018 1,106.30 1,106.52 1,099.59 1,105.52 978,292
Jan 10, 2018 1,097.10 1,104.60 1,096.11 1,102.61 1,042,793
Jan 9, 2018 1,109.40 1,110.57 1,101.23 1,106.26 902,541
Jan 8, 2018 1,102.23 1,111.27 1,101.62 1,106.94 1,047,603
Jan 5, 2018 1,094.00 1,104.25 1,092.00 1,102.23 1,279,123