Alphabet Inc historical prices

   Watch this stock

Historical chart

    984 
    879 
    773 
 Jun 27, 2016 Jun 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 8, 2017 982.35 984.57 977.20 983.41 1,481,916
Jun 7, 2017 979.65 984.15 975.77 981.08 1,453,874
Jun 6, 2017 983.16 988.25 975.14 976.57 1,814,624
Jun 5, 2017 976.55 986.91 975.10 983.68 1,252,106
Jun 2, 2017 969.46 975.88 966.00 975.60 1,750,955
Jun 1, 2017 968.95 971.50 960.01 966.95 1,410,458
May 31, 2017 975.02 979.27 960.18 964.86 2,448,067
May 30, 2017 970.31 976.20 969.49 975.88 1,466,654
May 26, 2017 969.70 974.98 965.03 971.47 1,252,010
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