The closing price for Alphabet Inc Class A (GOOGL) in November 2017 was $51.42, on November 30, 2017. The latest price is $307.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $51.61 | $51.82 | $51.12 | $51.42 | 45,091,799 |
November 29 2017 | $52.41 | $52.54 | $51.10 | $51.48 | 55,866,639 |
November 28 2017 | $53.30 | $53.60 | $52.33 | $52.77 | 36,423,419 |
November 27 2017 | $52.53 | $53.25 | $52.34 | $53.20 | 35,429,820 |
November 24 2017 | $52.32 | $52.61 | $52.20 | $52.43 | 16,507,380 |
November 22 2017 | $52.16 | $52.38 | $51.97 | $52.20 | 14,537,960 |
November 21 2017 | $51.61 | $52.13 | $51.57 | $52.12 | 22,206,820 |
November 20 2017 | $51.41 | $51.55 | $51.25 | $51.35 | 17,526,420 |
November 17 2017 | $52.10 | $52.16 | $51.30 | $51.41 | 26,712,200 |
November 16 2017 | $51.55 | $52.19 | $51.51 | $52.03 | 23,767,840 |
November 15 2017 | $51.36 | $51.59 | $51.15 | $51.43 | 18,105,240 |
November 14 2017 | $51.50 | $51.72 | $51.08 | $51.69 | 21,011,320 |
November 13 2017 | $51.65 | $52.04 | $51.57 | $51.67 | 18,814,420 |
November 10 2017 | $51.80 | $51.94 | $51.67 | $51.82 | 19,442,540 |
November 09 2017 | $52.01 | $52.15 | $51.40 | $51.99 | 35,891,500 |
November 08 2017 | $52.11 | $52.74 | $51.96 | $52.52 | 24,292,000 |
November 07 2017 | $52.09 | $52.28 | $51.76 | $52.22 | 26,104,580 |
November 06 2017 | $52.06 | $52.23 | $51.71 | $51.74 | 18,294,960 |
November 03 2017 | $51.75 | $52.14 | $51.49 | $52.11 | 27,769,220 |
November 02 2017 | $51.61 | $51.88 | $51.05 | $51.76 | 26,693,940 |
November 01 2017 | $51.43 | $52.00 | $51.31 | $51.74 | 43,261,459 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
