Recent Quotes (30 days)

You have no recent quotes
chg | %
GOOGL733.53+6.330.87%
IB8,506.00+200.902.42%
WIG45,140.51+264.890.59%
TASI6,625.78+55.440.84%
IAR14,512.18+21.560.15%
ME46,409.38+231.770.50%
COMPOSITE5,099.53+30.510.60%
.DJI18,354.62+127.690.70%
.INX2,154.32+17.160.80%
.IXIC5,028.62+39.980.80%
MITL7.03-0.025-0.35%
CUDA19.63+0.0300.15%
CC8.16+0.2403.03%
PLCM12.29+0.0100.08%
CAR35.50+0.7602.19%
JUNO27.71+0.3801.39%
PSMT85.48+0.3400.40%
KITE47.58-0.100-0.21%
VXX12.04-0.165-1.35%
TCP54.74+1.823.44%

Alphabet Inc historical prices

   Watch this stock

Historical chart

    777 
    704 
    632 
 Jul 15, 2015 Jul 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 11, 2016 708.05 716.51 707.24 715.09 1,111,762
Jul 8, 2016 699.50 705.71 696.44 705.63 1,575,166
Jul 7, 2016 698.08 698.20 688.22 695.36 1,304,200
Jul 6, 2016 689.98 701.68 689.09 697.77 1,411,925
Jul 5, 2016 696.06 696.94 688.88 694.49 1,462,616
Jul 1, 2016 692.20 700.65 692.13 699.21 1,344,710
Jun 30, 2016 685.47 692.32 683.65 692.10 1,597,714
Jun 29, 2016 683.00 687.43 681.41 684.11 1,932,561
Jun 28, 2016 678.97 680.33 673.00 680.04 2,173,762
Jun 27, 2016 671.00 672.30 663.28 668.26 2,641,085
Jun 24, 2016 675.17 689.40 673.45 675.22 4,449,022
Jun 23, 2016 697.45 701.95 687.00 701.87 2,171,415
Jun 22, 2016 699.06 700.86 693.08 697.46 1,184,318
Jun 21, 2016 698.40 702.77 692.01 695.94 1,465,634
Jun 20, 2016 698.77 702.48 693.41 693.71 2,082,538
Jun 17, 2016 708.65 708.82 688.45 691.72 3,402,357
Jun 16, 2016 714.91 716.65 703.26 710.36 1,982,471
Jun 15, 2016 719.00 722.98 717.31 718.92 1,214,517
Jun 14, 2016 716.48 722.47 713.12 718.27 1,306,065
Jun 13, 2016 716.51 725.44 716.51 718.36 1,258,930
Jun 10, 2016 719.47 725.89 716.43 719.41 1,216,443
Jun 9, 2016 722.87 729.54 722.34 728.58 988,914
Jun 8, 2016 723.96 728.57 720.58 728.28 1,583,701
Jun 7, 2016 719.84 721.98 716.55 716.65 1,336,754
Jun 6, 2016 724.91 724.91 714.61 716.55 1,566,059
Jun 3, 2016 729.27 729.49 720.56 722.34 1,226,253
Jun 2, 2016 732.50 733.02 724.17 730.40 1,341,807
Jun 1, 2016 734.53 737.21 730.66 734.15 1,253,593
May 31, 2016 731.74 739.73 731.26 735.72 2,129,545
May 27, 2016 724.01 733.94 724.00 732.66 1,974,026