The closing price for Alphabet Inc Class A (GOOGL) in September 2018 was $59.94, on September 28, 2018. It was down 1.3% for the month. The latest price is $267.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $59.79 | $60.01 | $59.48 | $59.94 | 35,615,180 |
September 27 2018 | $59.59 | $60.43 | $59.49 | $59.95 | 36,273,039 |
September 26 2018 | $59.28 | $59.95 | $58.86 | $59.29 | 37,650,479 |
September 25 2018 | $58.81 | $59.43 | $58.30 | $59.29 | 33,156,180 |
September 24 2018 | $57.57 | $58.85 | $57.18 | $58.57 | 31,149,580 |
September 21 2018 | $59.34 | $59.42 | $58.20 | $58.20 | 91,222,379 |
September 20 2018 | $58.63 | $59.29 | $58.41 | $59.17 | 29,249,100 |
September 19 2018 | $58.05 | $58.41 | $57.53 | $58.31 | 25,961,680 |
September 18 2018 | $57.73 | $58.66 | $57.67 | $57.96 | 32,314,020 |
September 17 2018 | $58.49 | $58.69 | $57.53 | $57.59 | 34,095,800 |
September 14 2018 | $58.99 | $58.99 | $58.27 | $58.50 | 24,175,340 |
September 13 2018 | $58.58 | $58.99 | $58.06 | $58.70 | 40,068,359 |
September 12 2018 | $58.70 | $59.13 | $57.91 | $58.18 | 35,716,660 |
September 11 2018 | $58.15 | $59.14 | $57.90 | $59.09 | 29,253,760 |
September 10 2018 | $58.80 | $58.93 | $58.13 | $58.35 | 27,678,760 |
September 07 2018 | $58.20 | $59.02 | $58.06 | $58.48 | 32,663,800 |
September 06 2018 | $59.52 | $59.54 | $57.78 | $58.79 | 46,854,439 |
September 05 2018 | $60.05 | $60.33 | $58.36 | $59.54 | 53,987,879 |
September 04 2018 | $60.71 | $60.97 | $59.91 | $60.15 | 41,457,379 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
