Quantcast

Alphabet Inc. Class C Capital Stock Historical Stock Prices

GOOG 
$1169.38
*  
13.33
1.15%
Get GOOG Alerts
*Delayed - data as of Sep. 18, 2018 13:10 ET  -  Find a broker to begin trading GOOG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GOOG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:10 1,157.09 1,176.08 1,157.09 1,169.38 584,228
09/17/2018 1170.14 1177.24 1154.03 1156.05 1,279,147
09/14/2018 1179.1 1180.425 1168.3295 1172.53 934,300
09/13/2018 1170.74 1178.61 1162.85 1175.33 1,402,005
09/12/2018 1172.72 1178.61 1158.36 1162.82 1,291,304
09/11/2018 1161.63 1178.68 1156.24 1177.36 1,209,171
09/10/2018 1172.19 1174.54 1160.11 1164.64 1,115,259
09/07/2018 1158.67 1175.26 1157.215 1164.83 1,401,034
09/06/2018 1186.3 1186.3 1152 1171.44 1,886,690
09/05/2018 1193.8 1199.0096 1162 1186.48 2,043,732
09/04/2018 1204.27 1212.99 1192.5 1197 1,800,509
08/31/2018 1234.98 1238.66 1211.2854 1218.19 1,812,366
08/30/2018 1244.23 1253.635 1232.59 1239.12 1,320,261
08/29/2018 1237.45 1250.66 1236.3588 1249.3 1,295,939
08/28/2018 1241.29 1242.545 1228.69 1231.15 1,296,532
08/27/2018 1227.6 1243.09 1225.716 1241.82 1,154,962
08/24/2018 1208.82 1221.65 1206.3588 1220.65 946,529
08/23/2018 1207.14 1221.28 1204.24 1205.38 988,509
08/22/2018 1200 1211.84 1199 1207.33 881,463
08/21/2018 1208 1217.26 1200.3537 1201.62 1,187,884
08/20/2018 1205.02 1211 1194.6264 1207.77 864,462
08/17/2018 1202.03 1209.02 1188.24 1200.96 1,381,724
08/16/2018 1224.73 1225.9999 1202.55 1206.49 1,319,985
08/15/2018 1229.26 1235.24 1209.51 1214.38 1,815,642
08/14/2018 1235.19 1245.8695 1225.11 1242.1 1,342,534
08/13/2018 1236.98 1249.2728 1233.6405 1235.01 957,153
08/10/2018 1243 1245.695 1232 1237.61 1,107,323
08/09/2018 1249.9 1255.542 1246.01 1249.1 805,227
08/08/2018 1240.47 1256.5 1238.0083 1245.61 1,369,650
08/07/2018 1237 1251.17 1236.17 1242.22 1,493,073
08/06/2018 1225 1226.0876 1215.7965 1224.77 1,080,923
08/03/2018 1229.62 1230 1215.06 1223.71 1,072,524
08/02/2018 1205.9 1229.88 1204.79 1226.15 1,520,488
08/01/2018 1228 1233.47 1210.21 1220.01 1,567,142
07/31/2018 1220.01 1227.5877 1205.6 1217.26 1,632,823
07/30/2018 1228.01 1234.916 1211.47 1219.74 1,822,782
07/27/2018 1271 1273.89 1231 1238.5 2,115,802
07/26/2018 1251 1269.7707 1249.02 1268.33 2,334,881
07/25/2018 1239.13 1265.86 1239.13 1263.7 2,115,890
07/24/2018 1262.59 1266 1235.56 1248.08 3,303,268
07/23/2018 1181.01 1206.49 1181 1205.5 2,584,034
07/20/2018 1186.96 1196.86 1184.22 1184.91 1,246,898
07/19/2018 1191 1200 1183.32 1186.96 1,256,113
07/18/2018 1196.56 1204.5 1190.34 1195.88 1,391,232
07/17/2018 1172.22 1203.04 1170.6 1198.8 1,585,091
07/16/2018 1189.39 1191 1179.28 1183.86 1,049,560
07/13/2018 1185 1195.4173 1180 1188.82 1,221,687
07/12/2018 1159.89 1184.41 1155.935 1183.48 1,251,083
07/11/2018 1144.59 1164.29 1141.0003 1153.9 1,094,301
07/10/2018 1156.98 1159.59 1149.59 1152.84 789,249
07/09/2018 1148.48 1154.67 1143.42 1154.05 906,073
07/06/2018 1123.58 1140.93 1120.7371 1140.17 966,155
07/05/2018 1110.53 1127.5 1108.48 1124.27 1,060,752
07/03/2018 1135.82 1135.82 1100.02 1102.89 679,034
07/02/2018 1099 1128 1093.8 1127.46 1,188,616
06/29/2018 1120 1128.2265 1115 1115.65 1,275,979
06/28/2018 1102.09 1122.31 1096.01 1114.22 1,072,438
06/27/2018 1121.34 1131.8362 1103.62 1103.98 1,287,698
06/26/2018 1128 1133.21 1116.6589 1118.46 1,559,791
06/25/2018 1143.6 1143.91 1112.78 1124.81 2,155,276
06/22/2018 1159.14 1162.4965 1147.26 1155.48 1,310,164
06/21/2018 1174.85 1177.295 1152.232 1157.66 1,232,352
06/20/2018 1175.31 1186.2856 1169.16 1169.84 1,648,248
06/19/2018 1158.5 1171.27 1154.01 1168.06 1,616,125
06/18/2018 1143.65 1174.31 1143.59 1173.46 1,400,641
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio