December 15th, 2015

Alphabet-C (NQ: GOOG )

1,641.00 USD +25.67 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1505 1509 1454 1483 3,429,000 -48.49(-3.17%)
Jul 30, 2020 1497 1538 1492 1531 1,669,260 +9.43(+0.62%)
Jul 29, 2020 1506 1531 1501 1522 1,106,139 +21.68(+1.45%)
Jul 28, 2020 1525 1526 1498 1500 1,701,758 -29.86(-1.95%)
Jul 27, 2020 1524 1541 1515 1530 1,245,597 +18.33(+1.21%)
Jul 24, 2020 1499 1518 1488 1512 1,544,400 -3.81(-0.25%)
Jul 23, 2020 1567 1572 1507 1516 1,626,080 -52.81(-3.37%)
Jul 22, 2020 1560 1570 1546 1568 931,870 +10.07(+0.65%)
Jul 21, 2020 1587 1587 1554 1558 1,217,375 -7.30(-0.47%)
Jul 20, 2020 1515 1570 1504 1566 1,556,902 +50.17(+3.31%)
Jul 17, 2020 1522 1523 1498 1516 1,457,000 -2.45(-0.16%)
Jul 16, 2020 1500 1519 1486 1518 1,519,096 +4.36(+0.29%)
Jul 15, 2020 1523 1535 1498 1514 1,610,407 -6.94(-0.46%)
Jul 14, 2020 1490 1523 1484 1521 1,584,071 +9.24(+0.61%)
Jul 13, 2020 1550 1577 1505 1511 1,845,770 -30.40(-1.97%)
Jul 10, 2020 1506 1544 1497 1542 1,856,700 +30.75(+2.04%)
Jul 09, 2020 1506 1523 1488 1511 1,423,061 +11.99(+0.80%)
Jul 08, 2020 1494 1506 1486 1499 1,249,144 +13.82(+0.93%)
Jul 07, 2020 1490 1517 1484 1485 1,457,609 -10.52(-0.70%)
Jul 06, 2020 1480 1507 1473 1496 1,563,675 +31.00(+2.12%)
Jul 02, 2020 1447 1483 1446 1465 1,859,400 +26.66(+1.85%)
Jul 01, 2020 1411 1443 1410 1438 1,774,677 +24.43(+1.73%)
Jun 30, 2020 1390 1419 1384 1414 2,041,866 +18.64(+1.34%)
Jun 29, 2020 1358 1396 1347 1395 1,809,756 +35.07(+2.58%)
Jun 26, 2020 1431 1433 1352 1360 4,267,600 -81.43(-5.65%)
Jun 25, 2020 1430 1443 1420 1441 1,229,500 +9.36(+0.65%)
Jun 24, 2020 1462 1475 1430 1432 1,754,037 -32.44(-2.22%)
Jun 23, 2020 1456 1476 1445 1464 1,429,446 +12.55(+0.86%)
Jun 22, 2020 1429 1453 1423 1452 1,541,708 +20.14(+1.41%)
Jun 19, 2020 1444 1448 1421 1432 3,157,800 -4.24(-0.30%)
Jun 18, 2020 1449 1451 1427 1436 1,581,192 -15.16(-1.04%)
Jun 17, 2020 1447 1460 1431 1451 1,548,840 +8.40(+0.58%)
Jun 16, 2020 1445 1455 1426 1443 1,710,375 +22.87(+1.61%)
Jun 15, 2020 1391 1425 1388 1420 1,505,106 +6.67(+0.47%)
Jun 12, 2020 1428 1437 1386 1413 1,946,300 +9.34(+0.67%)
Jun 11, 2020 1442 1454 1402 1404 1,989,650 -62.01(-4.23%)
Jun 10, 2020 1460 1474 1456 1466 1,523,292 +9.69(+0.67%)
Jun 09, 2020 1445 1468 1443 1456 1,408,987 +9.55(+0.66%)
Jun 08, 2020 1422 1448 1422 1447 1,404,024 +8.22(+0.57%)
Jun 05, 2020 1413 1445 1406 1438 1,735,200 +26.21(+1.86%)
Jun 04, 2020 1430 1439 1405 1412 1,483,884 -24.20(-1.68%)
Jun 03, 2020 1438 1447 1430 1436 1,255,433 -2.84(-0.20%)
Jun 02, 2020 1431 1440 1419 1439 1,277,532 +7.40(+0.52%)
Jun 01, 2020 1418 1438 1418 1432 1,216,801 +2.90(+0.20%)
May 29, 2020 1417 1433 1413 1429 1,838,000 +12.19(+0.86%)
May 28, 2020 1397 1441 1396 1417 1,692,649 -1.11(-0.08%)
May 27, 2020 1417 1422 1391 1418 1,686,069 +0.82(+0.06%)
May 26, 2020 1437 1441 1412 1417 2,060,145 +6.60(+0.47%)
May 22, 2020 1397 1413 1392 1410 1,309,400 +8.42(+0.60%)
May 21, 2020 1408 1415 1393 1402 1,385,057 -4.72(-0.34%)
May 20, 2020 1390 1410 1387 1407 1,654,757 +33.24(+2.42%)
May 19, 2020 1387 1392 1373 1373 1,280,156 -10.46(-0.76%)
May 18, 2020 1362 1392 1354 1384 1,823,624 +10.75(+0.78%)
May 15, 2020 1350 1374 1339 1373 1,707,700 +17.06(+1.26%)
May 14, 2020 1335 1357 1324 1356 1,602,665 +6.80(+0.50%)
May 13, 2020 1377 1385 1328 1349 1,811,426 -26.41(-1.92%)
May 12, 2020 1407 1415 1375 1376 1,388,922 -27.52(-1.96%)
May 11, 2020 1378 1417 1377 1403 1,411,392 +14.89(+1.07%)
May 08, 2020 1383 1399 1375 1388 1,388,000 +15.81(+1.15%)
May 07, 2020 1366 1378 1355 1373 1,398,924 +25.26(+1.87%)
May 06, 2020 1362 1371 1347 1347 1,215,296 -3.81(-0.28%)
May 05, 2020 1338 1374 1337 1351 1,651,026 +24.31(+1.83%)
May 04, 2020 1308 1328 1299 1327 1,503,847 +6.19(+0.47%)
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.