December 15th, 2015

Alphabet-C (NQ: GOOG )

1,793.19 USD +21.76 (+1.23%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1469 1470 1429 1434 2,417,200 -21.61(-1.48%)
Jan 30, 2020 1440 1457 1436 1456 1,335,243 -2.79(-0.19%)
Jan 29, 2020 1459 1465 1447 1459 1,077,664 +6.07(+0.42%)
Jan 28, 2020 1443 1456 1432 1453 1,576,067 +18.66(+1.30%)
Jan 27, 2020 1431 1438 1421 1434 1,754,435 -32.81(-2.24%)
Jan 24, 2020 1494 1495 1465 1467 1,784,600 -19.94(-1.34%)
Jan 23, 2020 1488 1496 1482 1487 1,351,305 +0.70(+0.05%)
Jan 22, 2020 1491 1503 1485 1486 1,608,558 +1.55(+0.10%)
Jan 21, 2020 1479 1492 1471 1484 2,036,676 +4.01(+0.27%)
Jan 17, 2020 1463 1481 1458 1480 2,396,200 +28.69(+1.98%)
Jan 16, 2020 1447 1452 1441 1452 1,172,918 +12.50(+0.87%)
Jan 15, 2020 1430 1441 1430 1439 1,281,986 +8.32(+0.58%)
Jan 14, 2020 1439 1442 1428 1431 1,558,906 -8.35(-0.58%)
Jan 13, 2020 1436 1441 1426 1439 1,652,347 +9.50(+0.66%)
Jan 10, 2020 1428 1435 1418 1430 1,821,500 +9.90(+0.70%)
Jan 09, 2020 1421 1427 1410 1420 1,500,859 +15.51(+1.10%)
Jan 08, 2020 1392 1412 1391 1404 1,528,042 +10.98(+0.79%)
Jan 07, 2020 1398 1403 1390 1393 1,502,803 -0.87(-0.06%)
Jan 06, 2020 1350 1396 1350 1394 1,732,346 +33.55(+2.47%)
Jan 03, 2020 1348 1372 1346 1361 1,187,000 -6.71(-0.49%)
Jan 02, 2020 1342 1368 1342 1367 1,406,619 +30.35(+2.27%)
Dec 31, 2019 1330 1338 1329 1337 962,400 +0.88(+0.07%)
Dec 30, 2019 1350 1353 1334 1336 1,050,859 -15.75(-1.17%)
Dec 27, 2019 1363 1365 1349 1352 1,038,700 -8.51(-0.63%)
Dec 26, 2019 1346 1361 1344 1360 667,510 +16.84(+1.25%)
Dec 24, 2019 1348 1350 1343 1344 347,500 -5.28(-0.39%)
Dec 23, 2019 1356 1360 1347 1349 883,068 -0.75(-0.06%)
Dec 20, 2019 1363 1364 1349 1350 3,316,900 -6.45(-0.48%)
Dec 19, 2019 1352 1358 1349 1356 1,469,942 +3.42(+0.25%)
Dec 18, 2019 1357 1360 1351 1353 1,656,589 -2.50(-0.18%)
Dec 17, 2019 1363 1365 1351 1355 1,854,076 -6.05(-0.44%)
Dec 16, 2019 1356 1365 1353 1361 1,397,307 +13.34(+0.99%)
Dec 13, 2019 1348 1353 1344 1348 1,550,000 -2.44(-0.18%)
Dec 12, 2019 1346 1356 1340 1350 1,281,131 +5.25(+0.39%)
Dec 11, 2019 1351 1351 1343 1345 850,466 +0.36(+0.03%)
Dec 10, 2019 1342 1350 1336 1345 1,094,222 +1.10(+0.08%)
Dec 09, 2019 1338 1359 1338 1344 1,354,257 +2.94(+0.22%)
Dec 06, 2019 1333 1344 1333 1341 1,315,500 +12.49(+0.94%)
Dec 05, 2019 1328 1329 1316 1328 1,212,710 +7.59(+0.57%)
Dec 04, 2019 1307 1326 1305 1321 1,537,479 +25.26(+1.95%)
Dec 03, 2019 1280 1298 1279 1295 1,267,867 +5.36(+0.42%)
Dec 02, 2019 1301 1306 1281 1290 1,510,929 -15.04(-1.15%)
Nov 29, 2019 1307 1310 1304 1305 586,900 -8.03(-0.61%)
Nov 27, 2019 1315 1318 1310 1313 996,300 -0.48(-0.04%)
Nov 26, 2019 1310 1315 1305 1313 1,069,665 +6.78(+0.52%)
Nov 25, 2019 1299 1311 1298 1307 1,036,244 +11.35(+0.88%)
Nov 22, 2019 1306 1309 1291 1295 1,386,500 -6.01(-0.46%)
Nov 21, 2019 1301 1313 1293 1301 995,486 -1.70(-0.13%)
Nov 20, 2019 1312 1315 1291 1303 1,308,577 -12.41(-0.94%)
Nov 19, 2019 1328 1328 1313 1315 1,269,243 -5.24(-0.40%)
Nov 18, 2019 1332 1336 1318 1321 1,487,436 -14.17(-1.06%)
Nov 15, 2019 1319 1335 1314 1335 1,782,900 +23.41(+1.79%)
Nov 14, 2019 1298 1317 1296 1311 1,193,539 +13.46(+1.04%)
Nov 13, 2019 1294 1304 1294 1298 853,746 -0.80(-0.06%)
Nov 12, 2019 1300 1310 1296 1299 1,085,078 -0.39(-0.03%)
Nov 11, 2019 1303 1306 1297 1299 1,011,879 -12.18(-0.93%)
Nov 08, 2019 1305 1318 1304 1311 1,251,900 +2.51(+0.19%)
Nov 07, 2019 1294 1324 1294 1309 2,028,417 +17.06(+1.32%)
Nov 06, 2019 1289 1294 1282 1292 1,152,677 -0.23(-0.02%)
Nov 05, 2019 1293 1299 1291 1292 1,281,819 +0.66(+0.05%)
Nov 04, 2019 1276 1294 1276 1291 1,500,611 +17.63(+1.38%)
Nov 01, 2019 1265 1275 1260 1274 1,670,000 +13.63(+1.08%)
Oct 31, 2019 1261 1268 1251 1260 1,455,641 -1.18(-0.09%)
Oct 30, 2019 1253 1269 1252 1261 1,408,305 -1.33(-0.11%)
Oct 29, 2019 1276 1282 1257 1263 1,886,173 -27.38(-2.12%)
Oct 28, 2019 1275 1299 1273 1290 2,607,003 +24.87(+1.97%)
Oct 25, 2019 1251 1270 1250 1265 1,213,000 +4.14(+0.33%)
Oct 24, 2019 1261 1264 1254 1261 1,039,594 +1.86(+0.15%)
Oct 23, 2019 1242 1260 1242 1259 928,483 +16.33(+1.31%)
Oct 22, 2019 1248 1251 1241 1243 1,047,673 -3.35(-0.27%)
Oct 21, 2019 1252 1255 1241 1246 1,038,008 +0.66(+0.05%)
Oct 18, 2019 1253 1259 1241 1245 1,352,800 -7.58(-0.60%)
Oct 17, 2019 1251 1263 1250 1253 980,392 +9.43(+0.76%)
Oct 16, 2019 1241 1255 1238 1244 1,167,962 +0.63(+0.05%)
Oct 15, 2019 1220 1247 1220 1243 1,395,248 +25.87(+2.13%)
Oct 14, 2019 1212 1226 1212 1217 881,823 +1.69(+0.14%)
Oct 11, 2019 1222 1228 1214 1215 1,277,100 +6.78(+0.56%)
Oct 10, 2019 1199 1215 1197 1209 932,475 +6.36(+0.53%)
Oct 09, 2019 1199 1208 1198 1202 875,143 +13.18(+1.11%)
Oct 08, 2019 1198 1206 1189 1189 1,141,616 -18.55(-1.54%)
Oct 07, 2019 1204 1218 1204 1208 867,141 -1.32(-0.11%)
Oct 04, 2019 1192 1211 1189 1209 1,183,200 +21.17(+1.78%)
Oct 03, 2019 1180 1189 1162 1188 1,663,531 +11.20(+0.95%)
Oct 02, 2019 1197 1197 1171 1177 1,638,844 -28.47(-2.36%)
Oct 01, 2019 1219 1231 1204 1205 1,357,753 -13.90(-1.14%)
Sep 30, 2019 1224 1226 1212 1219 1,419,619 -6.09(-0.50%)
Sep 27, 2019 1243 1244 1214 1225 1,354,400 -16.30(-1.31%)
Sep 26, 2019 1242 1245 1232 1241 1,561,469 -5.07(-0.41%)
Sep 25, 2019 1216 1248 1210 1246 1,592,890 +1.06(+0.09%)
Sep 24, 2019 1240 1247 1211 1245 1,591,412 +11.37(+0.92%)
Sep 23, 2019 1226 1239 1224 1234 1,075,149 +4.10(+0.33%)
Sep 20, 2019 1233 1243 1223 1230 2,337,200 -8.78(-0.71%)
Sep 19, 2019 1232 1244 1232 1239 999,876 +6.30(+0.51%)
Sep 18, 2019 1228 1236 1217 1232 1,144,308 +3.26(+0.27%)
Sep 17, 2019 1230 1235 1224 1229 958,112 -2.15(-0.17%)
Sep 16, 2019 1230 1240 1226 1231 1,053,239 -8.26(-0.67%)
Sep 13, 2019 1231 1241 1227 1240 1,301,300 +5.31(+0.43%)
Sep 12, 2019 1224 1242 1223 1234 1,725,907 +14.08(+1.15%)
Sep 11, 2019 1203 1223 1202 1220 1,306,485 +14.17(+1.17%)
Sep 10, 2019 1195 1210 1195 1206 1,260,106 +1.59(+0.13%)
Sep 09, 2019 1204 1220 1193 1204 1,471,629 -0.52(-0.04%)
Sep 06, 2019 1208 1212 1203 1205 1,072,100 -6.45(-0.53%)
Sep 05, 2019 1192 1213 1192 1211 1,408,537 +29.97(+2.54%)
Sep 04, 2019 1177 1183 1171 1181 1,068,967 +13.02(+1.11%)
Sep 03, 2019 1177 1187 1163 1168 1,480,057 -19.71(-1.66%)
Aug 30, 2019 1198 1198 1184 1188 1,129,900 -4.75(-0.40%)
Aug 29, 2019 1181 1196 1181 1193 1,088,670 +21.83(+1.86%)
Aug 28, 2019 1162 1176 1157 1171 802,139 +3.18(+0.27%)
Aug 27, 2019 1181 1182 1161 1168 1,077,407 -1.05(-0.09%)
Aug 26, 2019 1157 1169 1153 1169 1,226,329 +17.60(+1.53%)
Aug 23, 2019 1182 1194 1148 1151 1,688,200 -38.24(-3.21%)
Aug 22, 2019 1194 1198 1179 1190 947,576 -1.72(-0.14%)
Aug 21, 2019 1193 1199 1187 1191 740,928 +8.56(+0.72%)
Aug 20, 2019 1195 1196 1182 1183 915,563 -15.76(-1.32%)
Aug 19, 2019 1190 1207 1190 1198 1,232,254 +20.85(+1.77%)
Aug 16, 2019 1180 1183 1172 1178 1,349,400 +10.34(+0.89%)
Aug 15, 2019 1164 1176 1162 1167 1,224,328 +2.97(+0.26%)
Aug 14, 2019 1176 1182 1161 1164 1,577,878 -32.98(-2.75%)
Aug 13, 2019 1171 1205 1171 1197 1,316,706 +22.56(+1.92%)
Aug 12, 2019 1179 1185 1168 1175 1,003,146 -13.30(-1.12%)
Aug 09, 2019 1198 1204 1184 1188 1,065,600 -16.79(-1.39%)
Aug 08, 2019 1183 1205 1173 1205 1,467,351 +30.81(+2.62%)
Aug 07, 2019 1156 1178 1150 1174 1,444,051 +4.04(+0.35%)
Aug 06, 2019 1163 1180 1160 1170 1,708,932 +17.63(+1.53%)
Aug 05, 2019 1170 1175 1140 1152 2,595,626 -41.67(-3.49%)
Aug 02, 2019 1201 1207 1189 1194 1,645,000 -15.02(-1.24%)
Aug 01, 2019 1214 1234 1206 1209 1,698,045 -7.67(-0.63%)
Jul 31, 2019 1223 1234 1208 1217 1,724,311 -8.46(-0.69%)
Jul 30, 2019 1225 1235 1223 1225 1,452,859 -14.27(-1.15%)
Jul 29, 2019 1241 1247 1228 1239 2,223,487 -11.00(-0.88%)
Jul 26, 2019 1224 1266 1224 1250 4,805,700 +118.29(+10.45%)
Jul 25, 2019 1138 1142 1121 1132 2,203,629 -5.69(-0.50%)
Jul 24, 2019 1132 1144 1127 1138 1,589,910 -8.40(-0.73%)
Jul 23, 2019 1144 1147 1132 1146 1,093,238 +8.14(+0.72%)
Jul 22, 2019 1133 1139 1124 1138 1,301,712 +7.97(+0.71%)
Jul 19, 2019 1148 1151 1130 1130 1,647,200 -16.23(-1.42%)
Jul 18, 2019 1142 1148 1133 1146 1,291,267 -0.02(-0.00%)
Jul 17, 2019 1151 1158 1146 1146 1,169,608 -7.23(-0.63%)
Jul 16, 2019 1146 1159 1145 1154 1,238,403 +3.24(+0.28%)
Jul 15, 2019 1147 1151 1139 1150 903,044 +5.44(+0.48%)
Jul 12, 2019 1144 1147 1139 1145 863,900 +0.69(+0.06%)
Jul 11, 2019 1143 1153 1140 1144 1,195,492 +4.21(+0.37%)
Jul 10, 2019 1131 1142 1131 1140 1,209,139 +15.17(+1.35%)
Jul 09, 2019 1112 1128 1107 1125 1,329,772 +8.48(+0.76%)
Jul 08, 2019 1125 1126 1111 1116 1,235,927 -15.24(-1.35%)
Jul 05, 2019 1118 1133 1116 1132 1,264,500 +10.01(+0.89%)
Jul 03, 2019 1117 1127 1114 1122 767,000 +10.33(+0.93%)
Jul 02, 2019 1102 1112 1098 1111 991,673 +13.80(+1.26%)
Jul 01, 2019 1098 1108 1094 1097 1,438,473 +16.54(+1.53%)
Jun 28, 2019 1076 1081 1073 1081 1,693,400 +4.90(+0.46%)
Jun 27, 2019 1084 1087 1075 1076 1,004,314 -3.79(-0.35%)
Jun 26, 2019 1086 1093 1072 1080 1,810,828 -6.55(-0.60%)
Jun 25, 2019 1113 1114 1084 1086 1,546,680 -28.04(-2.52%)
Jun 24, 2019 1120 1122 1111 1114 1,395,691 -7.49(-0.67%)
Jun 21, 2019 1109 1124 1108 1122 1,947,500 +10.46(+0.94%)
Jun 20, 2019 1120 1120 1105 1111 1,261,951 +9.09(+0.82%)
Jun 19, 2019 1106 1107 1093 1102 1,338,978 -1.27(-0.12%)
Jun 18, 2019 1110 1116 1099 1104 1,386,637 +11.10(+1.02%)
Jun 17, 2019 1086 1099 1086 1092 941,596 +7.15(+0.66%)
Jun 14, 2019 1086 1093 1080 1085 1,111,600 -3.42(-0.31%)
Jun 13, 2019 1084 1094 1080 1089 1,057,742 +11.74(+1.09%)
Jun 12, 2019 1078 1081 1068 1077 1,061,235 -1.69(-0.16%)
Jun 11, 2019 1094 1102 1078 1079 1,436,934 -1.66(-0.15%)
Jun 10, 2019 1073 1093 1072 1080 1,463,769 +14.34(+1.35%)
Jun 07, 2019 1051 1071 1048 1066 1,802,300 +21.70(+2.08%)
Jun 06, 2019 1045 1047 1034 1044 1,702,960 +2.12(+0.20%)
Jun 05, 2019 1052 1054 1030 1042 2,168,101 -10.83(-1.03%)
Jun 04, 2019 1043 1056 1034 1053 2,833,216 +16.55(+1.60%)
Jun 03, 2019 1066 1066 1025 1036 5,129,878 -67.13(-6.08%)
May 31, 2019 1101 1110 1100 1104 1,508,200 -14.32(-1.28%)
May 30, 2019 1116 1123 1112 1118 949,244 +1.49(+0.13%)
May 29, 2019 1128 1129 1108 1116 1,538,004 -17.69(-1.56%)
May 28, 2019 1134 1152 1133 1134 1,365,133 +0.68(+0.06%)
May 24, 2019 1147 1150 1132 1133 1,112,300 -7.30(-0.64%)
May 23, 2019 1140 1146 1129 1141 1,199,238 -10.65(-0.92%)
May 22, 2019 1147 1159 1146 1151 914,812 +1.79(+0.16%)
May 21, 2019 1148 1153 1138 1150 1,159,965 +7.38(+0.65%)
May 20, 2019 1144 1147 1131 1142 1,352,947 -20.05(-1.73%)
May 17, 2019 1168 1180 1160 1162 1,208,600 -16.68(-1.41%)
May 16, 2019 1165 1188 1163 1179 1,531,355 +14.77(+1.27%)
May 15, 2019 1118 1171 1117 1164 2,288,319 +43.77(+3.91%)
May 14, 2019 1137 1140 1120 1120 1,821,171 -11.59(-1.02%)
May 13, 2019 1142 1148 1122 1132 1,860,340 -32.24(-2.77%)
May 10, 2019 1164 1173 1142 1164 1,314,500 +1.89(+0.16%)
May 09, 2019 1159 1170 1151 1162 1,185,832 -3.89(-0.33%)
May 08, 2019 1172 1180 1166 1166 1,309,437 -7.83(-0.67%)
May 07, 2019 1180 1190 1161 1174 1,551,017 -15.29(-1.29%)
May 06, 2019 1166 1191 1166 1189 1,563,831 +3.99(+0.34%)
May 03, 2019 1174 1187 1169 1185 1,980,600 +22.79(+1.96%)
May 02, 2019 1168 1174 1155 1163 1,944,183 -5.47(-0.47%)
May 01, 2019 1188 1188 1167 1168 2,640,594 -20.40(-1.72%)
Apr 30, 2019 1185 1193 1175 1188 6,205,858 -99.10(-7.70%)
Apr 29, 2019 1274 1289 1266 1288 2,481,349 +15.40(+1.21%)
Apr 26, 2019 1269 1273 1260 1272 1,241,400 +8.73(+0.69%)
Apr 25, 2019 1265 1267 1252 1263 1,106,839 +7.45(+0.59%)
Apr 24, 2019 1264 1268 1255 1256 1,018,528 -8.55(-0.68%)
Apr 23, 2019 1251 1269 1246 1265 1,319,799 +15.71(+1.26%)
Apr 22, 2019 1236 1249 1228 1249 806,875 +12.47(+1.01%)
Apr 18, 2019 1239 1242 1235 1236 1,331,800 +0.03(+0.00%)
Apr 17, 2019 1233 1241 1228 1236 1,212,264 +9.21(+0.75%)
Apr 16, 2019 1225 1231 1220 1227 856,158 +6.03(+0.49%)
Apr 15, 2019 1218 1224 1209 1221 1,187,440 +3.23(+0.27%)
Apr 12, 2019 1210 1218 1208 1218 933,700 +13.25(+1.10%)
Apr 11, 2019 1204 1208 1200 1205 710,221 +2.46(+0.20%)
Apr 10, 2019 1201 1204 1196 1202 724,568 +4.91(+0.41%)
Apr 09, 2019 1196 1202 1193 1197 876,334 -6.59(-0.55%)
Apr 08, 2019 1208 1209 1200 1204 860,343 -3.31(-0.27%)
Apr 05, 2019 1215 1216 1205 1207 907,100 -7.85(-0.65%)
Apr 04, 2019 1206 1216 1204 1215 950,169 +9.08(+0.75%)
Apr 03, 2019 1207 1216 1200 1206 1,017,838 +5.43(+0.45%)
Apr 02, 2019 1195 1201 1186 1200 827,932 +6.06(+0.51%)
Apr 01, 2019 1184 1197 1182 1194 1,256,286 +21.12(+1.80%)
Mar 29, 2019 1175 1179 1163 1173 1,269,900 +4.82(+0.41%)
Mar 28, 2019 1172 1172 1159 1168 1,012,246 -4.53(-0.39%)
Mar 27, 2019 1186 1188 1159 1173 1,374,967 -12.33(-1.04%)
Mar 26, 2019 1199 1203 1177 1185 1,900,225 -7.65(-0.64%)
Mar 25, 2019 1197 1206 1187 1193 1,496,622 -12.50(-1.04%)
Mar 22, 2019 1226 1230 1203 1206 1,714,200 -26.04(-2.11%)
Mar 21, 2019 1216 1232 1213 1232 1,203,835 +7.57(+0.62%)
Mar 20, 2019 1197 1227 1196 1224 2,227,541 +25.12(+2.10%)
Mar 19, 2019 1189 1200 1186 1199 1,520,680 +14.59(+1.23%)
Mar 18, 2019 1183 1190 1177 1184 1,213,294 -0.20(-0.02%)
Mar 15, 2019 1193 1197 1183 1184 2,459,900 -1.09(-0.09%)
Mar 14, 2019 1195 1198 1184 1186 1,172,145 -7.77(-0.65%)
Mar 13, 2019 1201 1201 1192 1193 1,435,411 +0.12(+0.01%)
Mar 12, 2019 1178 1200 1178 1193 2,013,017 +17.44(+1.48%)
Mar 11, 2019 1144 1176 1144 1176 1,719,046 +33.44(+2.93%)
Mar 08, 2019 1127 1147 1123 1142 1,212,400 -0.98(-0.09%)
Mar 07, 2019 1156 1157 1135 1143 1,166,314 -14.56(-1.26%)
Mar 06, 2019 1162 1168 1155 1158 1,098,659 -4.17(-0.36%)
Mar 05, 2019 1150 1170 1146 1162 1,441,112 +14.23(+1.24%)
Mar 04, 2019 1147 1158 1131 1148 1,445,395 +6.81(+0.60%)
Mar 01, 2019 1125 1143 1125 1141 1,450,300 +21.07(+1.88%)
Feb 28, 2019 1111 1128 1111 1120 1,542,520 +3.87(+0.35%)
Feb 27, 2019 1107 1118 1101 1116 968,703 +0.92(+0.08%)
Feb 26, 2019 1106 1120 1100 1115 1,471,513 +5.73(+0.52%)
Feb 25, 2019 1116 1119 1107 1109 1,412,378 -0.97(-0.09%)
Feb 22, 2019 1101 1111 1096 1110 1,049,500 +13.40(+1.22%)
Feb 21, 2019 1111 1112 1093 1097 1,415,116 -16.83(-1.51%)
Feb 20, 2019 1120 1123 1105 1114 1,080,225 -4.76(-0.43%)
Feb 19, 2019 1110 1122 1110 1119 1,046,422 +4.91(+0.44%)
Feb 15, 2019 1130 1132 1111 1114 1,449,800 -8.02(-0.72%)
Feb 14, 2019 1118 1128 1110 1122 946,474 +1.51(+0.13%)
Feb 13, 2019 1125 1135 1118 1120 1,048,819 -1.21(-0.11%)
Feb 12, 2019 1107 1125 1106 1121 1,609,132 +26.36(+2.41%)
Feb 11, 2019 1097 1106 1093 1095 1,063,858 -0.05(-0.00%)
Feb 08, 2019 1087 1099 1087 1095 1,075,700 -3.65(-0.33%)
Feb 07, 2019 1104 1105 1086 1099 2,040,908 -16.52(-1.48%)
Feb 06, 2019 1140 1147 1113 1115 2,102,576 -30.76(-2.68%)
Feb 05, 2019 1125 1147 1117 1146 3,532,295 +13.19(+1.16%)
Feb 04, 2019 1113 1133 1109 1133 2,543,663 +22.05(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.