Alphabet Inc historical prices

   Watch this stock

Historical chart

    984 
    901 
    819 
 Jul 25, 2016 Jul 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 962.25 973.23 960.15 972.92 1,711,000
Jul 20, 2017 975.00 975.90 961.51 968.15 1,624,463
Jul 19, 2017 967.84 973.04 964.03 970.89 1,224,540
Jul 18, 2017 953.00 968.04 950.60 965.40 1,153,964
Jul 17, 2017 957.00 960.74 949.24 953.42 1,165,537
Jul 14, 2017 952.00 956.91 948.00 955.99 1,053,774
Jul 13, 2017 946.29 954.45 943.01 947.16 1,294,687
Jul 12, 2017 938.68 946.30 934.47 943.83 1,532,144
Jul 11, 2017 929.54 931.43 922.00 930.09 1,113,235
Jul 10, 2017 921.77 930.38 919.59 928.80 1,192,825
Jul 7, 2017 908.85 921.54 908.85 918.59 1,637,785
Jul 6, 2017 904.12 914.94 899.70 906.69 1,424,503
Jul 5, 2017 901.76 914.51 898.50 911.71 1,813,884
Jul 3, 2017 912.18 913.94 894.79 898.70 1,710,373
Jun 30, 2017 926.05 926.05 908.31 908.73 2,090,226
Jun 29, 2017 929.92 931.26 910.62 917.79 3,299,176
Jun 28, 2017 929.00 942.75 916.00 940.49 2,721,406
Jun 27, 2017 942.46 948.29 926.85 927.33 2,579,930
Jun 26, 2017 969.90 973.31 950.79 952.27 1,598,355
Jun 23, 2017 956.83 966.00 954.20 965.59 1,527,856
Jun 22, 2017 958.70 960.72 954.55 957.09 941,958
Jun 21, 2017 953.64 960.10 950.76 959.45 1,202,233
Jun 20, 2017 957.52 961.62 950.01 950.63 1,125,990
Jun 19, 2017 949.96 959.99 949.05 957.37 1,533,336
Jun 16, 2017 940.00 942.04 931.60 939.78 3,094,711
Jun 15, 2017 933.97 943.34 924.44 942.31 2,133,050
Jun 14, 2017 959.92 961.15 942.25 950.76 1,489,715
Jun 13, 2017 951.91 959.98 944.09 953.40 2,013,337
Jun 12, 2017 939.56 949.36 915.23 942.90 3,763,529
Jun 9, 2017 984.50 984.50 935.63 949.83 3,309,389