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 (%)
Feb 28, 2017 825.61 828.54 820.20 823.21 2,260,141 -6.07(-0.73%)
Feb 27, 2017 824.55 830.50 824.00 829.28 1,101,300 +0.64(+0.08%)
Feb 24, 2017 827.73 829.00 824.20 828.64 1,392,202 -2.69(-0.32%)
Feb 23, 2017 830.12 832.46 822.88 831.33 1,471,371 +0.57(+0.07%)
Feb 22, 2017 828.66 833.25 828.64 830.76 985,533 -0.90(-0.11%)
Feb 21, 2017 828.66 833.45 828.35 831.66 1,259,842 +3.59(+0.43%)
Feb 17, 2017 828.07 828.07 828.07 0 +3.91(+0.47%)
Feb 16, 2017 819.93 824.40 818.98 824.16 1,287,417 +5.18(+0.63%)
Feb 15, 2017 819.36 823.00 818.47 818.98 1,313,522 -1.47(-0.18%)
Feb 14, 2017 819.00 823.00 816.00 820.45 1,054,498 +1.21(+0.15%)
Feb 13, 2017 816.00 820.96 815.49 819.24 1,213,250 +5.57(+0.68%)
Feb 10, 2017 811.70 815.25 809.78 813.67 1,134,976 +4.11(+0.51%)
Feb 09, 2017 809.51 810.66 804.54 809.56 990,331 +1.18(+0.15%)
Feb 08, 2017 807.00 811.84 804.00 808.38 1,155,908 +1.41(+0.17%)
Feb 07, 2017 803.99 810.50 801.78 806.97 1,240,576 +5.63(+0.70%)
Feb 06, 2017 799.70 801.67 795.25 801.34 1,183,915 -0.15(-0.02%)
Feb 03, 2017 802.99 806.00 800.37 801.49 1,463,448 +2.96(+0.37%)
Feb 02, 2017 793.80 802.70 792.00 798.53 1,531,534 +2.84(+0.36%)
Feb 01, 2017 799.68 801.19 791.19 795.70 2,028,602 -1.09(-0.14%)
Jan 31, 2017 796.86 801.25 790.52 796.79 2,158,836 -5.53(-0.69%)
Jan 30, 2017 814.66 815.84 799.80 802.32 3,244,363 -20.99(-2.55%)
Jan 27, 2017 834.71 841.95 820.44 823.31 2,965,771 -8.84(-1.06%)
Jan 26, 2017 837.81 838.00 827.01 832.15 2,960,691 -3.52(-0.42%)
Jan 25, 2017 829.62 835.77 825.06 835.67 1,626,228 +11.80(+1.43%)
Jan 24, 2017 822.30 825.90 817.82 823.87 1,472,455 +4.56(+0.56%)
Jan 23, 2017 807.25 820.87 803.74 819.31 1,962,638 +14.29(+1.78%)
Jan 20, 2017 806.91 806.91 801.69 805.02 1,670,045 +2.85(+0.35%)
Jan 19, 2017 805.12 809.48 801.80 802.17 918,983 -3.90(-0.48%)
Jan 18, 2017 805.81 806.21 800.99 806.07 1,294,000 +1.46(+0.18%)
Jan 17, 2017 807.08 807.14 800.37 804.61 1,362,080 -3.27(-0.40%)
Jan 13, 2017 807.88 807.88 807.88 0 +1.52(+0.19%)
Jan 12, 2017 807.14 807.39 799.17 806.36 1,353,010 -1.55(-0.19%)
Jan 11, 2017 805.00 808.15 801.37 807.91 1,065,474 +3.12(+0.39%)
Jan 10, 2017 807.86 809.13 803.51 804.79 1,176,910 -1.86(-0.23%)
Jan 09, 2017 806.40 809.97 802.83 806.65 1,274,345 +0.50(+0.06%)
Jan 06, 2017 795.26 807.90 792.20 806.15 1,640,170 +12.13(+1.53%)
Jan 05, 2017 786.08 794.48 785.02 794.02 1,334,325 +7.12(+0.90%)
Jan 04, 2017 788.36 791.34 783.16 786.90 1,072,825 +0.76(+0.10%)
Jan 03, 2017 778.81 789.63 775.80 786.14 1,657,357 +14.32(+1.86%)
Dec 30, 2016 771.82 771.82 771.82 0 -10.97(-1.40%)
Dec 29, 2016 783.33 785.93 778.92 782.79 744,058 -2.26(-0.29%)
Dec 28, 2016 793.70 794.23 783.20 785.05 1,153,764 -6.50(-0.82%)
Dec 27, 2016 790.68 797.86 787.66 791.55 789,153 +1.64(+0.21%)
Dec 23, 2016 789.91 789.91 789.91 0 -1.35(-0.17%)
Dec 22, 2016 792.36 793.32 788.58 791.26 972,157 -3.30(-0.42%)
Dec 21, 2016 795.84 796.68 787.10 794.56 1,211,263 -1.86(-0.23%)
Dec 20, 2016 796.76 798.65 793.27 796.42 950,959 +2.22(+0.28%)
Dec 19, 2016 790.22 797.66 786.27 794.20 1,231,968 +3.40(+0.43%)
Dec 16, 2016 800.40 800.86 790.43 790.80 2,443,796 -7.05(-0.88%)
Dec 15, 2016 797.34 803.00 792.92 797.85 1,626,068 +0.78(+0.10%)
Dec 14, 2016 797.40 804.00 794.01 797.07 1,703,630 +0.97(+0.12%)
Dec 13, 2016 793.90 804.38 793.34 796.10 2,122,866 +6.83(+0.87%)
Dec 12, 2016 785.04 791.25 784.36 789.27 2,103,674 -0.02(-0.00%)
Dec 09, 2016 780.00 789.43 779.02 789.29 1,821,914 +12.87(+1.66%)
Dec 08, 2016 772.48 778.18 767.23 776.42 1,487,630 +5.23(+0.68%)
Dec 07, 2016 761.00 771.36 755.80 771.19 1,760,241 +12.08(+1.59%)
Dec 06, 2016 764.73 768.83 757.34 759.11 1,690,365 -3.41(-0.45%)
Dec 05, 2016 757.71 763.90 752.90 762.52 1,393,987 +12.02(+1.60%)
Dec 02, 2016 744.59 754.00 743.10 750.50 1,452,484 +2.58(+0.34%)
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.