December 15th, 2015

Alphabet-C (NQ: GOOG )

1,736.19 USD -3.99 (-0.23%)
Official Closing Price Updated: 7:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1060 1092 1057 1077 2,529,538 +40.56(+3.91%)
Oct 30, 2018 1008 1037 1001 1036 3,212,049 +16.13(+1.58%)
Oct 29, 2018 1082 1097 995.83 1020 3,879,631 -51.39(-4.80%)
Oct 26, 2018 1037 1107 1034 1071 4,187,500 -24.10(-2.20%)
Oct 25, 2018 1072 1111 1070 1096 2,540,599 +44.86(+4.27%)
Oct 24, 2018 1104 1106 1049 1051 1,968,496 -52.98(-4.80%)
Oct 23, 2018 1081 1108 1070 1104 1,848,484 +2.53(+0.23%)
Oct 22, 2018 1103 1112 1091 1101 1,513,780 +4.70(+0.43%)
Oct 19, 2018 1093 1110 1088 1096 1,267,600 +8.49(+0.78%)
Oct 18, 2018 1122 1122 1077 1088 2,094,311 -27.72(-2.48%)
Oct 17, 2018 1126 1129 1102 1116 1,466,631 -5.59(-0.50%)
Oct 16, 2018 1105 1124 1102 1121 1,927,455 +29.03(+2.66%)
Oct 15, 2018 1109 1113 1089 1092 1,372,372 -17.83(-1.61%)
Oct 12, 2018 1108 1115 1086 1110 2,101,300 +30.76(+2.85%)
Oct 11, 2018 1073 1106 1068 1079 2,949,804 -1.90(-0.18%)
Oct 10, 2018 1131 1132 1081 1081 2,674,672 -57.60(-5.06%)
Oct 09, 2018 1146 1154 1138 1139 1,308,754 -10.15(-0.88%)
Oct 08, 2018 1150 1168 1127 1149 1,932,146 -8.38(-0.72%)
Oct 05, 2018 1168 1174 1145 1157 1,184,400 -10.84(-0.93%)
Oct 04, 2018 1195 1198 1156 1168 2,209,167 -34.76(-2.89%)
Oct 03, 2018 1205 1206 1194 1203 1,256,142 +2.84(+0.24%)
Oct 02, 2018 1191 1210 1187 1200 1,687,845 +4.80(+0.40%)
Oct 01, 2018 1200 1210 1190 1195 1,356,488 +1.84(+0.15%)
Sep 28, 2018 1192 1195 1184 1193 1,380,600 -1.17(-0.10%)
Sep 27, 2018 1187 1202 1184 1195 1,244,688 +14.15(+1.20%)
Sep 26, 2018 1185 1194 1175 1180 1,462,203 -4.16(-0.35%)
Sep 25, 2018 1176 1187 1168 1185 977,643 +11.28(+0.96%)
Sep 24, 2018 1157 1178 1147 1173 1,270,574 +7.28(+0.62%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
Sep 04, 2018 1204 1213 1192 1197 1,831,026 -21.19(-1.74%)
Aug 31, 2018 1218 1218 1218 0 -20.93(-1.69%)
Aug 30, 2018 1244 1254 1233 1239 1,331,379 -10.18(-0.81%)
Aug 29, 2018 1237 1251 1236 1249 1,309,096 +18.15(+1.47%)
Aug 28, 2018 1241 1243 1229 1231 1,302,942 -10.67(-0.86%)
Aug 27, 2018 1228 1243 1226 1242 1,156,151 +21.17(+1.73%)
Aug 24, 2018 1209 1222 1206 1221 946,800 +15.27(+1.27%)
Aug 23, 2018 1207 1221 1204 1205 990,079 -1.95(-0.16%)
Aug 22, 2018 1200 1212 1199 1207 887,365 +5.71(+0.48%)
Aug 21, 2018 1208 1217 1200 1202 1,204,743 -6.15(-0.51%)
Aug 20, 2018 1205 1211 1195 1208 870,587 +6.81(+0.57%)
Aug 17, 2018 1202 1209 1188 1201 1,389,600 -5.53(-0.46%)
Aug 16, 2018 1225 1226 1203 1206 1,343,057 -7.89(-0.65%)
Aug 15, 2018 1229 1235 1210 1214 1,828,416 -27.72(-2.23%)
Aug 14, 2018 1235 1246 1225 1242 1,348,146 +7.09(+0.57%)
Aug 13, 2018 1237 1249 1234 1235 997,228 -2.60(-0.21%)
Aug 10, 2018 1243 1246 1232 1238 1,108,900 -11.49(-0.92%)
Aug 09, 2018 1250 1256 1246 1249 848,560 +3.49(+0.28%)
Aug 08, 2018 1240 1256 1238 1246 1,370,516 +3.39(+0.27%)
Aug 07, 2018 1237 1251 1236 1242 1,493,643 +17.45(+1.42%)
Aug 06, 2018 1225 1226 1216 1225 1,081,282 +1.06(+0.09%)
Aug 03, 2018 1230 1230 1215 1224 1,089,800 -2.44(-0.20%)
Aug 02, 2018 1206 1230 1205 1226 1,529,961 +6.14(+0.50%)
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.