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 (%)
Jun 30, 2015 526.02 526.25 520.50 520.51 2,235,595 -1.01(-0.19%)
Jun 29, 2015 525.01 528.61 520.54 521.52 1,937,783 -10.17(-1.91%)
Jun 26, 2015 537.26 537.76 531.35 531.69 2,109,130 -3.54(-0.66%)
Jun 25, 2015 538.87 540.90 535.23 535.23 1,334,548 -2.61(-0.49%)
Jun 24, 2015 540.00 540.00 535.66 537.84 1,286,578 -2.64(-0.49%)
Jun 23, 2015 539.64 541.50 535.25 540.48 1,197,450 +2.29(+0.43%)
Jun 22, 2015 539.59 543.74 537.53 538.19 1,250,227 +1.50(+0.28%)
Jun 19, 2015 537.21 538.25 533.01 536.69 1,893,497 -0.04(-0.01%)
Jun 18, 2015 531.00 538.15 530.79 536.73 1,833,109 +7.47(+1.41%)
Jun 17, 2015 529.37 530.98 525.10 529.26 1,294,216 +1.11(+0.21%)
Jun 16, 2015 528.40 529.64 525.56 528.15 1,071,814 +0.95(+0.18%)
Jun 15, 2015 528.00 528.30 524.00 527.20 1,632,702 -5.13(-0.96%)
Jun 12, 2015 531.60 533.12 530.23 532.33 955,789 -2.28(-0.43%)
Jun 11, 2015 538.42 538.98 533.02 534.61 1,217,501 -2.08(-0.39%)
Jun 10, 2015 529.36 538.36 529.36 536.69 1,814,938 +10.00(+1.90%)
Jun 09, 2015 527.56 529.20 523.01 526.69 1,455,157 -0.14(-0.03%)
Jun 08, 2015 533.31 534.12 526.24 526.83 1,524,137 -6.50(-1.22%)
Jun 05, 2015 536.35 537.20 532.65 533.33 1,388,220 -3.37(-0.63%)
Jun 04, 2015 537.76 540.59 534.32 536.70 1,348,337 -3.61(-0.67%)
Jun 03, 2015 539.91 543.50 537.11 540.31 1,716,936 +1.13(+0.21%)
Jun 02, 2015 532.93 543.00 531.33 539.18 1,938,989 +5.19(+0.97%)
Jun 01, 2015 536.79 536.79 529.76 533.99 1,904,332 +1.88(+0.35%)
May 29, 2015 537.37 538.63 531.45 532.11 2,597,407 -7.67(-1.42%)
May 28, 2015 538.01 540.61 536.25 539.78 1,029,849 -0.01(-0.00%)
May 27, 2015 532.80 540.55 531.71 539.79 1,525,019 +7.47(+1.40%)
May 26, 2015 538.12 539.00 529.88 532.32 2,406,480 -7.79(-1.44%)
May 22, 2015 540.15 540.11 540.11 540.11 1,176,200 -2.40(-0.44%)
May 21, 2015 537.95 543.84 535.98 542.51 1,462,685 +3.24(+0.60%)
May 20, 2015 538.49 542.92 532.97 539.27 1,430,826 +1.91(+0.36%)
May 19, 2015 533.98 540.66 533.04 537.36 1,966,496 +5.06(+0.95%)
May 18, 2015 532.01 534.82 528.85 532.30 2,003,160 -1.55(-0.29%)
May 15, 2015 539.18 539.27 530.38 533.85 1,971,343 -4.55(-0.85%)
May 14, 2015 533.77 539.00 532.41 538.40 1,403,469 +8.78(+1.66%)
May 13, 2015 530.56 534.32 528.66 529.62 1,253,047 +0.58(+0.11%)
May 12, 2015 531.60 533.21 525.26 529.04 1,634,174 -6.66(-1.24%)
May 11, 2015 538.37 541.98 535.40 535.70 905,235 -2.52(-0.47%)
May 08, 2015 536.65 541.15 536.00 538.22 1,527,615 +7.52(+1.42%)
May 07, 2015 523.99 533.46 521.75 530.70 1,546,248 +6.48(+1.24%)
May 06, 2015 531.24 532.38 521.09 524.22 1,566,967 -6.58(-1.24%)
May 05, 2015 538.21 539.74 530.39 530.80 1,382,029 -9.98(-1.85%)
May 04, 2015 538.53 544.07 535.06 540.78 1,307,960 +2.88(+0.54%)
May 01, 2015 538.43 539.54 532.10 537.90 1,768,181 +0.56(+0.10%)
Apr 30, 2015 547.87 548.59 535.05 537.34 2,081,778 -11.74(-2.14%)
Apr 29, 2015 550.47 553.68 546.91 549.08 1,698,761 -4.60(-0.83%)
Apr 28, 2015 554.64 556.02 550.37 553.68 1,490,983 -1.69(-0.30%)
Apr 27, 2015 563.39 565.95 553.20 555.37 2,397,766 -9.69(-1.71%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,919,031 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 540.85 535.53 535.53 535.53 1,716,300 -7.03(-1.30%)
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.