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 (%)
May 31, 2018 1068 1097 1068 1085 3,087,998 +17.19(+1.61%)
May 30, 2018 1063 1069 1057 1068 1,138,290 +7.48(+0.71%)
May 29, 2018 1065 1073 1055 1060 1,864,569 -15.34(-1.43%)
May 25, 2018 1076 1076 1076 0 -3.58(-0.33%)
May 24, 2018 1079 1080 1066 1079 766,462 -0.45(-0.04%)
May 23, 2018 1065 1081 1062 1080 1,060,251 +9.96(+0.93%)
May 22, 2018 1084 1087 1067 1070 1,089,082 -9.85(-0.91%)
May 21, 2018 1074 1088 1074 1080 1,022,987 +13.22(+1.24%)
May 18, 2018 1062 1070 1061 1066 1,565,240 -12.23(-1.13%)
May 17, 2018 1080 1087 1074 1079 1,042,067 -3.18(-0.29%)
May 16, 2018 1077 1089 1076 1082 1,097,259 +2.54(+0.24%)
May 15, 2018 1090 1090 1073 1079 1,494,543 -20.97(-1.91%)
May 14, 2018 1100 1111 1099 1100 1,517,757 +1.94(+0.18%)
May 11, 2018 1094 1101 1091 1098 1,253,665 +0.69(+0.06%)
May 10, 2018 1086 1100 1086 1098 1,442,670 +14.81(+1.37%)
May 09, 2018 1058 1085 1056 1083 2,032,687 +28.85(+2.74%)
May 08, 2018 1059 1061 1047 1054 1,217,598 -0.88(-0.08%)
May 07, 2018 1049 1062 1047 1055 1,466,668 +6.58(+0.63%)
May 04, 2018 1017 1049 1017 1048 1,938,658 +24.49(+2.39%)
May 03, 2018 1019 1030 1006 1024 1,814,721 -0.66(-0.06%)
May 02, 2018 1028 1040 1023 1024 1,602,713 -12.93(-1.25%)
May 01, 2018 1014 1038 1008 1037 1,427,718 +19.98(+1.96%)
Apr 30, 2018 1030 1037 1017 1017 1,671,200 -12.72(-1.23%)
Apr 27, 2018 1046 1050 1026 1030 1,619,796 -9.99(-0.96%)
Apr 26, 2018 1030 1048 1018 1040 2,078,741 +18.86(+1.85%)
Apr 25, 2018 1026 1032 1015 1021 2,388,774 +1.20(+0.12%)
Apr 24, 2018 1052 1057 1011 1020 4,759,246 -47.47(-4.45%)
Apr 23, 2018 1078 1083 1061 1067 2,336,997 -5.51(-0.51%)
Apr 20, 2018 1082 1092 1070 1073 1,889,686 -14.74(-1.36%)
Apr 19, 2018 1069 1094 1068 1088 1,747,010 +15.62(+1.46%)
Apr 18, 2018 1077 1077 1066 1072 1,343,324 -2.08(-0.19%)
Apr 17, 2018 1051 1078 1048 1074 2,319,988 +36.18(+3.49%)
Apr 16, 2018 1037 1043 1027 1038 1,207,857 +8.71(+0.85%)
Apr 13, 2018 1041 1046 1023 1029 1,223,017 -3.24(-0.31%)
Apr 12, 2018 1025 1041 1021 1033 1,359,119 +12.54(+1.23%)
Apr 11, 2018 1028 1031 1016 1020 1,482,828 -11.67(-1.13%)
Apr 10, 2018 1026 1036 1011 1032 2,029,392 +16.19(+1.59%)
Apr 09, 2018 1017 1040 1014 1015 1,751,295 +8.41(+0.84%)
Apr 06, 2018 1020 1031 1003 1007 1,746,430 -20.77(-2.02%)
Apr 05, 2018 1041 1043 1020 1028 1,345,893 +2.67(+0.26%)
Apr 04, 2018 993.41 1029 993.00 1025 2,483,438 +11.73(+1.16%)
Apr 03, 2018 1014 1021 994.07 1013 2,274,418 +6.94(+0.69%)
Apr 02, 2018 1023 1035 990.37 1006 2,680,250 -25.32(-2.45%)
Mar 29, 2018 1032 1032 1032 0 +27.23(+2.71%)
Mar 28, 2018 998.00 1024 980.64 1005 3,368,985 -0.54(-0.05%)
Mar 27, 2018 1063 1065 996.92 1005 3,093,398 -48.11(-4.57%)
Mar 26, 2018 1046 1056 1008 1053 2,664,362 +31.64(+3.10%)
Mar 23, 2018 1047 1063 1021 1022 2,156,672 -27.51(-2.62%)
Mar 22, 2018 1082 1083 1046 1049 2,664,325 -41.80(-3.83%)
Mar 21, 2018 1093 1106 1085 1091 1,878,645 -6.83(-0.62%)
Mar 20, 2018 1099 1105 1083 1098 1,831,856 -2.11(-0.19%)
Mar 19, 2018 1122 1089 1100 2,805,316 -35.91(-3.16%)
Mar 16, 2018 1154 1156 1132 1136 3,091,954 -13.85(-1.20%)
Mar 15, 2018 1150 1161 1135 1150 1,472,102 +0.09(+0.01%)
Mar 14, 2018 1145 1159 1141 1149 1,291,323 +11.32(+0.99%)
Mar 13, 2018 1170 1177 1133 1138 1,906,591 -26.33(-2.26%)
Mar 12, 2018 1164 1177 1157 1164 2,172,077 +4.46(+0.38%)
Mar 09, 2018 1136 1161 1132 1160 2,128,038 +34.04(+3.02%)
Mar 08, 2018 1115 1128 1113 1126 1,340,527 +16.36(+1.47%)
Mar 07, 2018 1112 1110 1,289,937 +14.58(+1.33%)
Mar 06, 2018 1099 1102 1090 1095 1,501,664 +4.13(+0.38%)
Mar 05, 2018 1075 1097 1069 1091 1,202,001 +12.01(+1.11%)
Mar 02, 2018 1053 1082 1048 1079 2,271,551 +9.40(+0.88%)
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.