Alphabet Inc historical prices

   Watch this stock

Historical chart

    970 
    869 
    769 
 May 31, 2016 May 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2017 957.33 972.63 955.47 969.54 1,660,474
May 24, 2017 952.98 955.09 949.50 954.96 1,034,199
May 23, 2017 947.92 951.47 942.58 948.82 1,270,817
May 22, 2017 935.00 941.88 935.00 941.86 1,120,385
May 19, 2017 931.47 937.76 931.00 934.01 1,393,024
May 18, 2017 921.00 933.17 918.75 930.24 1,596,897
May 17, 2017 935.67 939.33 918.14 919.62 2,362,072
May 16, 2017 940.00 943.11 937.58 943.00 969,479
May 15, 2017 932.95 938.25 929.34 937.08 1,108,496
May 12, 2017 931.53 933.44 927.85 932.22 1,050,601
May 11, 2017 925.32 932.53 923.03 930.60 835,386
May 10, 2017 931.98 932.00 925.16 928.78 1,173,925
May 9, 2017 936.95 937.50 929.53 932.17 1,581,809
May 8, 2017 926.12 936.92 925.26 934.30 1,329,825
May 5, 2017 933.54 934.90 925.20 927.13 1,911,275
May 4, 2017 926.07 935.93 924.59 931.66 1,422,144
May 3, 2017 914.86 928.10 912.54 927.04 1,499,532
May 2, 2017 909.62 920.77 909.45 916.44 1,587,219
May 1, 2017 901.94 915.68 901.45 912.57 2,115,993
Apr 28, 2017 910.66 916.85 905.77 905.96 3,276,255
Apr 27, 2017 873.60 875.40 870.38 874.25 2,026,816
Apr 26, 2017 874.23 876.05 867.75 871.73 1,237,167
Apr 25, 2017 865.00 875.00 862.81 872.30 1,671,972
Apr 24, 2017 851.20 863.45 849.86 862.76 1,372,541
Apr 21, 2017 842.88 843.88 840.60 843.19 1,323,583
Apr 20, 2017 841.44 845.20 839.32 841.65 959,031
Apr 19, 2017 839.79 842.22 836.29 838.21 954,330
Apr 18, 2017 834.22 838.93 832.71 836.82 836,722
Apr 17, 2017 825.01 837.75 824.47 837.17 895,015
Apr 13, 2017 822.14 826.38 821.44 823.56 1,122,362