Alphabet Inc historical prices

   Watch this stock

Historical chart

    852 
    791 
    730 
 Mar 28, 2016 Mar 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 23, 2017 821.00 822.57 812.26 817.58 3,487,056
Mar 22, 2017 831.91 835.55 827.18 829.59 1,401,465
Mar 21, 2017 851.40 853.50 829.02 830.46 2,463,484
Mar 20, 2017 850.01 850.22 845.15 848.40 1,231,521
Mar 17, 2017 851.61 853.40 847.11 852.12 1,716,471
Mar 16, 2017 849.03 850.85 846.13 848.78 977,560
Mar 15, 2017 847.59 848.63 840.77 847.20 1,381,474
Mar 14, 2017 843.64 847.24 840.80 845.62 780,198
Mar 13, 2017 844.00 848.68 843.25 845.54 1,223,647
Mar 10, 2017 843.28 844.91 839.50 843.25 1,704,024
Mar 9, 2017 836.00 842.00 834.21 838.68 1,261,517
Mar 8, 2017 833.51 838.15 831.79 835.37 989,773
Mar 7, 2017 827.40 833.41 826.52 831.91 1,037,630
Mar 6, 2017 826.95 828.88 822.40 827.78 1,109,037
Mar 3, 2017 830.56 831.36 825.75 829.08 896,378
Mar 2, 2017 833.85 834.51 829.64 830.63 942,476
Mar 1, 2017 828.85 836.26 827.26 835.24 1,496,540
Feb 28, 2017 825.61 828.54 820.20 823.21 2,260,769
Feb 27, 2017 824.55 830.50 824.00 829.28 1,101,466
Feb 24, 2017 827.73 829.00 824.20 828.64 1,392,202
Feb 23, 2017 830.12 832.46 822.88 831.33 1,472,771
Feb 22, 2017 828.66 833.25 828.64 830.76 987,248
Feb 21, 2017 828.66 833.45 828.35 831.66 1,262,337
Feb 17, 2017 823.02 828.07 821.66 828.07 1,611,039
Feb 16, 2017 819.93 824.40 818.98 824.16 1,287,626
Feb 15, 2017 819.36 823.00 818.47 818.98 1,313,617
Feb 14, 2017 819.00 823.00 816.00 820.45 1,054,732
Feb 13, 2017 816.00 820.96 815.49 819.24 1,213,324
Feb 10, 2017 811.70 815.25 809.78 813.67 1,134,976
Feb 9, 2017 809.51 810.66 804.54 809.56 990,391