Quantcast

Alphabet Inc. Class C Capital Stock Historical Stock Prices

GOOG 
$1043.66
*  
7.61
0.73%
Get GOOG Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading GOOG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
16:00 1,049.21 1,054.5643 1,031 1,043.66 1,565,539
11/14/2018 1050 1054.5643 1031 1043.66 1,561,656
11/13/2018 1043.29 1056.605 1031.15 1036.05 1,496,534
11/12/2018 1061.39 1062.12 1031 1038.63 1,429,319
11/09/2018 1073.99 1075.56 1053.11 1066.15 1,343,154
11/08/2018 1091.38 1093.27 1072.2048 1082.4 1,463,022
11/07/2018 1069 1095.46 1065.9 1093.39 2,057,155
11/06/2018 1039.48 1064.345 1038.07 1055.81 1,225,197
11/05/2018 1055 1058.47 1021.24 1040.09 2,436,742
11/02/2018 1073.73 1082.975 1054.61 1057.79 1,829,295
11/01/2018 1075.8 1083.975 1062.46 1070 1,456,222
10/31/2018 1059.81 1091.94 1057 1076.77 2,528,584
10/30/2018 1008.46 1037.49 1000.75 1036.21 3,209,126
10/29/2018 1082.47 1097.04 995.83 1020.08 3,873,644
10/26/2018 1037.03 1106.53 1034.09 1071.47 4,185,201
10/25/2018 1071.79 1110.98 1069.55 1095.57 2,511,884
10/24/2018 1104.25 1106.12 1048.74 1050.71 1,910,060
10/23/2018 1080.89 1107.89 1070 1103.69 1,847,798
10/22/2018 1103.06 1112.23 1091 1101.16 1,494,285
10/19/2018 1093.37 1110.36 1087.75 1096.46 1,264,605
10/18/2018 1121.84 1121.84 1077.09 1087.97 2,056,606
10/17/2018 1126.46 1128.99 1102.19 1115.69 1,397,613
10/16/2018 1104.59 1124.22 1102.5 1121.28 1,845,491
10/15/2018 1108.91 1113.4464 1089 1092.25 1,343,231
10/12/2018 1108 1115 1086.402 1110.08 2,029,872
10/11/2018 1072.94 1106.4 1068.27 1079.32 2,939,514
10/10/2018 1131.08 1132.17 1081.13 1081.22 2,574,985
10/09/2018 1146.15 1154.35 1137.572 1138.82 1,308,706
10/08/2018 1150.11 1168 1127.3636 1148.97 1,877,142
10/05/2018 1167.5 1173.4999 1145.12 1157.35 1,184,245
10/04/2018 1195.33 1197.51 1155.576 1168.19 2,151,762
10/03/2018 1205 1206.41 1193.83 1202.95 1,207,280
10/02/2018 1190.96 1209.96 1186.63 1200.11 1,655,602
10/01/2018 1199.89 1209.9 1190.3 1195.31 1,345,250
09/28/2018 1191.87 1195.41 1184.5 1193.47 1,306,822
09/27/2018 1186.73 1202.1 1183.63 1194.64 1,244,278
09/26/2018 1185.15 1194.23 1174.765 1180.49 1,346,434
09/25/2018 1176.15 1186.88 1168 1184.65 937,577
09/24/2018 1157.17 1178 1146.91 1173.37 1,218,532
09/21/2018 1192 1192.21 1166.04 1166.09 4,363,929
09/20/2018 1179.99 1189.89 1173.36 1186.87 1,209,855
09/19/2018 1164.98 1173.21 1154.58 1171.09 1,185,321
09/18/2018 1157.09 1176.08 1157.09 1161.22 1,184,407
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
*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