December 15th, 2015

Alphabet-C (NQ: GOOG )

1,771.43 USD +2.55 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 554.24 564.71 552.90 558.40 2,403,553 +2.92(+0.53%)
Feb 26, 2015 543.21 556.14 541.50 555.48 2,303,850 +11.61(+2.13%)
Feb 25, 2015 535.90 546.22 535.45 543.87 1,821,016 +7.78(+1.45%)
Feb 24, 2015 530.00 536.79 528.25 536.09 1,002,373 +4.18(+0.79%)
Feb 23, 2015 536.05 536.44 529.41 531.91 1,453,629 -7.04(-1.31%)
Feb 20, 2015 543.13 543.75 535.80 538.95 1,441,212 -3.92(-0.72%)
Feb 19, 2015 538.04 543.11 538.01 542.87 987,447 +3.17(+0.59%)
Feb 18, 2015 541.40 545.49 537.51 539.70 1,448,501 -3.14(-0.58%)
Feb 17, 2015 546.83 550.00 541.09 542.84 1,612,238 -6.17(-1.12%)
Feb 13, 2015 543.35 549.01 549.01 549.01 1,900,300 +6.08(+1.12%)
Feb 12, 2015 537.25 544.82 534.67 542.93 1,614,407 +6.96(+1.30%)
Feb 11, 2015 535.30 538.45 533.38 535.97 1,372,845 -0.97(-0.18%)
Feb 10, 2015 529.30 537.70 526.92 536.94 1,744,714 +9.11(+1.73%)
Feb 09, 2015 528.00 532.00 526.02 527.83 1,263,544 -3.17(-0.60%)
Feb 06, 2015 527.64 537.20 526.41 531.00 1,758,650 +3.42(+0.65%)
Feb 05, 2015 523.79 528.50 522.09 527.58 1,843,729 +4.82(+0.92%)
Feb 04, 2015 529.24 532.67 521.27 522.76 1,658,565 -6.48(-1.22%)
Feb 03, 2015 528.00 533.40 523.26 529.24 2,033,052 +0.76(+0.14%)
Feb 02, 2015 531.73 533.00 518.55 528.48 2,839,895 -6.04(-1.13%)
Jan 30, 2015 515.86 539.87 515.52 534.52 5,590,977 +23.86(+4.67%)
Jan 29, 2015 511.00 511.09 501.20 510.66 4,161,397 +0.66(+0.13%)
Jan 28, 2015 522.78 522.99 510.00 510.00 1,678,460 -8.63(-1.66%)
Jan 27, 2015 529.97 530.70 518.19 518.63 1,897,841 -16.58(-3.10%)
Jan 26, 2015 538.53 539.00 529.67 535.21 1,538,794 -4.74(-0.88%)
Jan 23, 2015 535.59 542.17 533.00 539.95 2,275,485 +5.56(+1.04%)
Jan 22, 2015 521.48 536.33 519.70 534.39 2,667,924 +16.35(+3.16%)
Jan 21, 2015 507.25 519.28 506.20 518.04 2,262,415 +11.14(+2.20%)
Jan 20, 2015 511.00 512.50 506.02 506.90 2,222,814 -1.18(-0.23%)
Jan 16, 2015 500.01 508.19 500.00 508.08 2,292,043 +6.29(+1.25%)
Jan 15, 2015 505.57 505.68 497.76 501.79 2,710,991 +0.92(+0.18%)
Jan 14, 2015 494.65 503.23 493.00 500.87 2,212,978 +4.69(+0.95%)
Jan 13, 2015 498.84 502.98 492.39 496.18 2,365,633 +3.63(+0.74%)
Jan 12, 2015 494.94 495.98 487.56 492.55 2,318,758 -3.62(-0.73%)
Jan 09, 2015 504.76 504.92 494.79 496.17 2,065,715 -6.51(-1.30%)
Jan 08, 2015 497.99 503.48 491.00 502.68 3,342,261 +1.58(+0.32%)
Jan 07, 2015 507.00 507.24 499.65 501.10 2,059,036 -0.86(-0.17%)
Jan 06, 2015 515.00 516.17 501.05 501.96 2,891,202 -11.91(-2.32%)
Jan 05, 2015 523.26 524.33 513.06 513.87 2,049,405 -10.94(-2.08%)
Jan 02, 2015 529.01 531.27 524.10 524.81 1,446,662 -1.59(-0.30%)
Dec 31, 2014 531.25 526.40 526.40 526.40 1,368,200 -4.02(-0.76%)
Dec 30, 2014 528.09 531.15 527.13 530.42 873,830 +0.09(+0.02%)
Dec 29, 2014 532.19 535.48 530.01 530.33 2,276,069 -3.70(-0.69%)
Dec 26, 2014 528.77 534.25 527.31 534.03 1,037,727 +5.26(+0.99%)
Dec 24, 2014 530.51 528.77 528.77 528.77 705,900 -1.82(-0.34%)
Dec 23, 2014 527.00 534.56 526.29 530.59 2,191,447 +5.72(+1.09%)
Dec 22, 2014 516.08 526.46 516.08 524.87 2,722,593 +8.52(+1.65%)
Dec 19, 2014 511.51 517.72 506.91 516.35 3,680,148 +5.25(+1.03%)
Dec 18, 2014 512.95 513.87 504.70 511.10 2,911,762 +6.21(+1.23%)
Dec 17, 2014 497.00 507.00 496.81 504.89 2,873,654 +9.50(+1.92%)
Dec 16, 2014 511.56 513.05 489.00 495.39 3,950,698 -18.41(-3.58%)
Dec 15, 2014 522.74 523.10 513.27 513.80 2,806,566 -4.86(-0.94%)
Dec 12, 2014 523.51 528.50 518.66 518.66 1,989,117 -9.68(-1.83%)
Dec 11, 2014 527.80 533.92 527.10 528.34 1,606,381 +2.28(+0.43%)
Dec 10, 2014 533.08 536.33 525.56 526.06 1,716,706 -7.31(-1.37%)
Dec 09, 2014 522.14 534.19 520.50 533.37 1,867,150 +6.39(+1.21%)
Dec 08, 2014 527.13 531.00 523.79 526.98 2,326,814 +1.72(+0.33%)
Dec 05, 2014 531.00 532.89 524.28 525.26 2,558,649 -12.05(-2.24%)
Dec 04, 2014 531.16 537.34 528.59 537.31 1,392,011 +5.99(+1.13%)
Dec 03, 2014 531.44 536.00 529.26 531.32 1,279,028 -2.43(-0.46%)
Dec 02, 2014 533.51 535.50 529.80 533.75 1,522,420 -0.05(-0.01%)
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.