December 15th, 2015

Alphabet-C (NQ: GOOG )

1,734.86 USD -7.33 (-0.42%)
Official Closing Price Updated: 7:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 1750 1754 1718 1735 2,161,591 -7.33(-0.42%)
Nov 20, 2020 1765 1774 1742 1742 2,313,600 -21.73(-1.23%)
Nov 19, 2020 1738 1770 1737 1764 1,247,922 +17.14(+0.98%)
Nov 18, 2020 1765 1773 1746 1747 1,172,966 -23.37(-1.32%)
Nov 17, 2020 1777 1785 1767 1770 1,146,623 -11.23(-0.63%)
Nov 16, 2020 1772 1799 1768 1781 1,245,264 +4.36(+0.25%)
Nov 13, 2020 1758 1781 1745 1777 1,500,500 +27.18(+1.55%)
Nov 12, 2020 1748 1768 1746 1750 1,247,518 -2.87(-0.16%)
Nov 11, 2020 1750 1764 1747 1753 1,263,231 +12.32(+0.71%)
Nov 10, 2020 1731 1763 1717 1740 2,634,754 -22.61(-1.28%)
Nov 09, 2020 1796 1818 1760 1763 2,265,406 +1.25(+0.07%)
Nov 06, 2020 1754 1772 1740 1762 1,661,200 -1.62(-0.09%)
Nov 05, 2020 1781 1794 1751 1763 2,062,030 +14.24(+0.81%)
Nov 04, 2020 1710 1771 1706 1749 3,569,712 +98.92(+5.99%)
Nov 03, 2020 1632 1662 1617 1650 1,658,198 +24.18(+1.49%)
Nov 02, 2020 1628 1661 1616 1626 2,530,894 +5.02(+0.31%)
Oct 30, 2020 1672 1687 1604 1621 4,330,800 +53.77(+3.43%)
Oct 29, 2020 1522 1594 1522 1567 1,996,841 +50.62(+3.34%)
Oct 28, 2020 1560 1561 1515 1517 1,833,315 -87.64(-5.46%)
Oct 27, 2020 1596 1607 1583 1604 1,228,425 +13.81(+0.87%)
Oct 26, 2020 1625 1638 1576 1590 1,851,993 -50.55(-3.08%)
Oct 23, 2020 1626 1642 1621 1641 1,375,800 +25.67(+1.59%)
Oct 22, 2020 1593 1622 1585 1615 1,433,810 +22.02(+1.38%)
Oct 21, 2020 1573 1619 1572 1593 2,566,995 +37.38(+2.40%)
Oct 20, 2020 1527 1578 1526 1556 2,242,317 +21.32(+1.39%)
Oct 19, 2020 1580 1588 1528 1535 1,606,788 -38.40(-2.44%)
Oct 16, 2020 1566 1581 1563 1573 1,435,100 +13.88(+0.89%)
Oct 15, 2020 1547 1575 1545 1559 1,540,125 -8.95(-0.57%)
Oct 14, 2020 1579 1588 1551 1568 1,930,286 -3.60(-0.23%)
Oct 13, 2020 1584 1590 1563 1572 1,600,417 +2.53(+0.16%)
Oct 12, 2020 1543 1594 1533 1569 2,482,278 +53.93(+3.56%)
Oct 09, 2020 1495 1517 1489 1515 1,435,500 +29.29(+1.97%)
Oct 08, 2020 1465 1490 1465 1486 1,187,615 +25.64(+1.76%)
Oct 07, 2020 1464 1469 1436 1460 1,745,470 +6.85(+0.47%)
Oct 06, 2020 1476 1487 1449 1453 1,244,778 -32.58(-2.19%)
Oct 05, 2020 1466 1488 1464 1486 1,112,973 +27.60(+1.89%)
Oct 02, 2020 1462 1483 1451 1458 1,284,000 -31.67(-2.13%)
Oct 01, 2020 1484 1499 1479 1490 1,779,318 +20.49(+1.39%)
Sep 30, 2020 1467 1490 1460 1470 1,700,980 +0.27(+0.02%)
Sep 29, 2020 1470 1477 1459 1469 979,023 +4.81(+0.33%)
Sep 28, 2020 1474 1477 1449 1465 2,007,440 +19.56(+1.35%)
Sep 25, 2020 1433 1450 1413 1445 1,323,300 +16.67(+1.17%)
Sep 24, 2020 1411 1444 1410 1428 1,449,823 +13.08(+0.92%)
Sep 23, 2020 1459 1461 1408 1415 1,656,509 -50.25(-3.43%)
Sep 22, 2020 1450 1470 1435 1465 1,581,669 +34.30(+2.40%)
Sep 21, 2020 1440 1448 1407 1431 2,887,127 -28.83(-1.97%)
Sep 18, 2020 1498 1503 1437 1460 3,103,800 -35.54(-2.38%)
Sep 17, 2020 1496 1508 1470 1496 1,879,577 -25.37(-1.67%)
Sep 16, 2020 1556 1562 1520 1521 1,311,803 -20.54(-1.33%)
Sep 15, 2020 1536 1560 1532 1541 1,328,982 +22.16(+1.46%)
Sep 14, 2020 1539 1564 1516 1519 1,695,941 -1.44(-0.09%)
Sep 11, 2020 1536 1575 1497 1521 1,597,000 -11.30(-0.74%)
Sep 10, 2020 1561 1584 1526 1532 1,618,140 -24.94(-1.60%)
Sep 09, 2020 1558 1569 1536 1557 1,773,922 +24.57(+1.60%)
Sep 08, 2020 1534 1564 1528 1532 2,609,979 -58.65(-3.69%)
Sep 04, 2020 1624 1645 1548 1591 2,608,500 -50.80(-3.09%)
Sep 03, 2020 1710 1710 1615 1642 3,105,198 -86.44(-5.00%)
Sep 02, 2020 1674 1733 1666 1728 2,508,822 +67.57(+4.07%)
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.