December 15th, 2015

Alphabet-C (NQ: GOOG )

1,768.88 USD UNCHANGED
Streaming Delayed Price Updated: 6:18 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 776.33 780.92 774.09 777.29 1,580,366 +2.28(+0.29%)
Sep 29, 2016 781.44 785.80 774.23 775.01 1,301,432 -6.55(-0.84%)
Sep 28, 2016 777.85 781.81 774.97 781.56 1,107,926 -1.45(-0.19%)
Sep 27, 2016 775.50 785.99 774.31 783.01 1,141,402 +8.80(+1.14%)
Sep 26, 2016 782.74 782.74 773.07 774.21 1,532,838 -12.69(-1.61%)
Sep 23, 2016 786.59 788.93 784.15 786.90 1,411,937 -0.31(-0.04%)
Sep 22, 2016 780.00 789.85 778.44 787.21 1,484,663 +10.99(+1.42%)
Sep 21, 2016 772.66 777.16 768.30 776.22 1,167,710 +4.81(+0.62%)
Sep 20, 2016 769.00 773.33 768.53 771.41 978,631 +5.71(+0.75%)
Sep 19, 2016 772.42 774.00 764.44 765.70 1,172,814 -3.18(-0.41%)
Sep 16, 2016 769.75 769.75 764.66 768.88 2,049,338 -2.88(-0.37%)
Sep 15, 2016 762.89 773.80 759.96 771.76 1,346,751 +9.27(+1.22%)
Sep 14, 2016 759.61 767.68 759.11 762.49 1,094,420 +2.80(+0.37%)
Sep 13, 2016 764.48 766.22 755.80 759.69 1,394,999 -9.33(-1.21%)
Sep 12, 2016 755.13 770.29 754.00 769.02 1,310,986 +9.36(+1.23%)
Sep 09, 2016 770.10 773.24 759.66 759.66 1,885,496 -15.66(-2.02%)
Sep 08, 2016 778.59 780.35 773.58 775.32 1,270,249 -5.03(-0.64%)
Sep 07, 2016 780.00 782.73 776.20 780.35 893,904 +0.27(+0.03%)
Sep 06, 2016 773.45 782.00 771.00 780.08 1,442,768 +8.62(+1.12%)
Sep 02, 2016 773.01 771.46 771.46 771.46 1,069,300 +2.68(+0.35%)
Sep 01, 2016 769.25 771.02 764.30 768.78 925,127 +1.73(+0.23%)
Aug 31, 2016 767.01 769.09 765.38 767.05 1,248,059 -2.04(-0.27%)
Aug 30, 2016 769.33 774.47 766.84 769.09 1,129,945 -3.06(-0.40%)
Aug 29, 2016 768.74 774.99 766.61 772.15 847,565 +2.61(+0.34%)
Aug 26, 2016 769.00 776.08 765.85 769.54 1,166,681 +0.13(+0.02%)
Aug 25, 2016 767.00 771.89 763.18 769.41 926,856 -0.23(-0.03%)
Aug 24, 2016 770.58 774.50 767.07 769.64 1,071,990 -2.44(-0.32%)
Aug 23, 2016 775.48 776.44 771.78 772.08 927,989 -0.07(-0.01%)
Aug 22, 2016 773.27 774.54 770.05 772.15 951,362 -3.27(-0.42%)
Aug 19, 2016 775.00 777.10 773.13 775.42 861,546 -2.08(-0.27%)
Aug 18, 2016 780.01 782.86 777.00 777.50 719,429 -2.41(-0.31%)
Aug 17, 2016 777.32 780.81 773.53 779.91 924,191 +2.77(+0.36%)
Aug 16, 2016 780.30 780.98 773.44 777.14 1,027,988 -5.30(-0.68%)
Aug 15, 2016 783.75 787.49 780.11 782.44 938,186 -0.78(-0.10%)
Aug 12, 2016 781.50 783.40 780.40 783.22 740,498 -1.63(-0.21%)
Aug 11, 2016 785.00 789.75 782.97 784.85 972,831 +0.17(+0.02%)
Aug 10, 2016 783.75 786.81 782.78 784.68 786,348 +0.42(+0.05%)
Aug 09, 2016 781.10 788.94 780.57 784.26 1,318,844 +2.50(+0.32%)
Aug 08, 2016 782.00 782.63 778.09 781.76 1,107,545 -0.46(-0.06%)
Aug 05, 2016 773.78 783.04 772.34 782.22 1,801,205 +10.61(+1.38%)
Aug 04, 2016 772.22 774.07 768.79 771.61 1,139,983 -1.57(-0.20%)
Aug 03, 2016 767.18 773.21 766.82 773.18 1,286,203 +2.11(+0.27%)
Aug 02, 2016 768.69 775.84 767.85 771.07 1,784,274 -1.81(-0.23%)
Aug 01, 2016 761.09 780.43 761.09 772.88 2,700,125 +4.09(+0.53%)
Jul 29, 2016 772.71 778.55 766.77 768.79 3,841,482 +22.88(+3.07%)
Jul 28, 2016 747.04 748.41 739.30 745.91 3,519,972 +4.14(+0.56%)
Jul 27, 2016 738.28 744.46 737.00 741.77 1,511,945 +3.35(+0.45%)
Jul 26, 2016 739.04 741.69 734.27 738.42 1,186,120 -1.35(-0.18%)
Jul 25, 2016 740.67 742.61 737.50 739.77 1,032,288 -2.97(-0.40%)
Jul 22, 2016 741.86 743.24 736.56 742.74 1,259,823 +4.11(+0.56%)
Jul 21, 2016 740.36 741.69 735.83 738.63 1,026,260 -2.56(-0.35%)
Jul 20, 2016 737.33 742.13 737.10 741.19 1,288,967 +4.23(+0.57%)
Jul 19, 2016 729.89 736.99 729.00 736.96 1,227,441 +3.18(+0.43%)
Jul 18, 2016 722.71 736.13 721.19 733.78 1,294,379 +13.93(+1.94%)
Jul 15, 2016 725.73 725.74 719.05 719.85 1,279,339 -1.10(-0.15%)
Jul 14, 2016 721.58 722.05 718.03 720.95 950,193 +3.97(+0.55%)
Jul 13, 2016 723.62 724.00 716.85 716.98 935,706 -3.66(-0.51%)
Jul 12, 2016 719.12 722.94 715.91 720.64 1,336,112 +5.55(+0.78%)
Jul 11, 2016 708.05 716.51 707.24 715.09 1,110,593 +9.46(+1.34%)
Jul 08, 2016 699.50 705.71 695.36 705.63 1,575,166 +10.27(+1.48%)
Jul 07, 2016 698.08 698.20 688.22 695.36 1,303,693 +0.41(+0.06%)
Jul 05, 2016 696.06 696.94 688.88 694.95 1,463,105 -4.26(-0.61%)
Jul 01, 2016 692.20 699.21 699.21 699.21 1,344,700 +7.11(+1.03%)
Jun 30, 2016 685.47 692.32 683.65 692.10 1,597,489 +7.99(+1.17%)
Jun 29, 2016 683.00 687.43 681.41 684.11 1,932,278 +4.07(+0.60%)
Jun 28, 2016 678.97 680.33 673.00 680.04 2,173,740 +11.78(+1.76%)
Jun 27, 2016 671.00 672.30 663.28 668.26 2,639,857 -6.96(-1.03%)
Jun 24, 2016 675.17 689.40 674.01 675.22 4,449,022 -26.65(-3.80%)
Jun 23, 2016 697.45 701.95 687.00 701.87 2,170,434 +4.41(+0.63%)
Jun 22, 2016 699.06 700.86 693.08 697.46 1,183,979 +1.52(+0.22%)
Jun 21, 2016 698.40 702.77 692.01 695.94 1,465,540 +2.23(+0.32%)
Jun 20, 2016 698.77 702.48 693.41 693.71 2,082,502 +1.99(+0.29%)
Jun 17, 2016 708.65 708.82 688.45 691.72 3,402,357 -18.64(-2.62%)
Jun 16, 2016 714.91 716.65 703.26 710.36 1,982,214 -8.56(-1.19%)
Jun 15, 2016 719.00 722.98 717.31 718.92 1,214,425 +0.65(+0.09%)
Jun 14, 2016 716.48 722.47 713.12 718.27 1,306,065 -0.09(-0.01%)
Jun 13, 2016 716.51 725.44 716.51 718.36 1,258,730 -1.05(-0.15%)
Jun 10, 2016 719.47 725.89 716.43 719.41 1,216,443 -9.17(-1.26%)
Jun 09, 2016 722.87 729.54 722.34 728.58 988,627 +0.30(+0.04%)
Jun 08, 2016 723.96 728.57 720.58 728.28 1,583,555 +11.63(+1.62%)
Jun 07, 2016 719.84 721.98 716.55 716.65 1,336,754 +0.10(+0.01%)
Jun 06, 2016 724.91 724.91 714.61 716.55 1,565,994 -5.79(-0.80%)
Jun 03, 2016 729.27 729.49 720.56 722.34 1,226,253 -8.06(-1.10%)
Jun 02, 2016 732.50 733.02 724.17 730.40 1,341,803 -3.75(-0.51%)
Jun 01, 2016 734.53 737.21 730.66 734.15 1,253,593 -1.57(-0.21%)
May 31, 2016 731.74 739.73 731.26 735.72 2,129,525 +3.06(+0.42%)
May 27, 2016 724.01 732.66 732.66 732.66 1,975,000 +8.54(+1.18%)
May 26, 2016 722.87 728.33 720.28 724.12 1,575,436 -1.15(-0.16%)
May 25, 2016 720.76 727.51 719.70 725.27 1,632,504 +5.18(+0.72%)
May 24, 2016 706.86 720.97 706.86 720.09 1,929,079 +15.85(+2.25%)
May 23, 2016 706.53 711.48 704.18 704.24 1,330,301 -5.50(-0.77%)
May 20, 2016 701.62 714.58 700.52 709.74 1,828,387 +9.42(+1.35%)
May 19, 2016 702.36 706.00 696.80 700.32 1,670,111 -6.31(-0.89%)
May 18, 2016 703.67 711.60 700.63 706.63 1,766,836 +0.40(+0.06%)
May 17, 2016 715.99 721.52 704.11 706.23 2,001,113 -10.26(-1.43%)
May 16, 2016 709.13 718.48 705.65 716.49 1,317,069 +5.66(+0.80%)
May 13, 2016 711.93 716.66 709.26 710.83 1,314,499 -2.48(-0.35%)
May 12, 2016 717.06 718.89 709.00 713.31 1,361,311 -1.98(-0.28%)
May 11, 2016 723.41 724.48 712.80 715.29 1,691,563 -7.89(-1.09%)
May 10, 2016 716.75 723.50 715.72 723.18 1,569,528 +10.28(+1.44%)
May 09, 2016 712.00 718.71 710.00 712.90 1,510,209 +1.78(+0.25%)
May 06, 2016 698.38 711.84 698.11 711.12 1,829,291 +9.69(+1.38%)
May 05, 2016 697.70 702.32 695.72 701.43 1,683,318 +5.73(+0.82%)
May 04, 2016 690.49 699.75 689.01 695.70 1,693,471 +3.34(+0.48%)
May 03, 2016 696.87 697.84 692.00 692.36 1,543,543 -5.85(-0.84%)
May 02, 2016 697.63 700.64 691.00 698.21 1,645,142 +5.20(+0.75%)
Apr 29, 2016 690.70 697.62 689.00 693.01 2,487,673 +1.99(+0.29%)
Apr 28, 2016 708.26 714.17 689.55 691.02 2,865,390 -14.82(-2.10%)
Apr 27, 2016 707.29 708.98 692.37 705.84 3,098,224 -2.30(-0.32%)
Apr 26, 2016 725.42 725.77 703.03 708.14 2,743,312 -15.01(-2.08%)
Apr 25, 2016 716.10 723.93 715.59 723.15 1,958,959 +4.38(+0.61%)
Apr 22, 2016 726.30 736.12 713.61 718.77 5,951,938 -40.37(-5.32%)
Apr 21, 2016 755.38 760.45 749.55 759.14 3,047,319 +6.47(+0.86%)
Apr 20, 2016 758.00 758.13 750.01 752.67 1,528,839 -1.26(-0.17%)
Apr 19, 2016 769.51 769.90 749.33 753.93 2,030,166 -12.68(-1.65%)
Apr 18, 2016 760.46 768.05 757.30 766.61 1,558,521 +7.61(+1.00%)
Apr 15, 2016 753.98 761.00 752.69 759.00 1,809,332 +5.80(+0.77%)
Apr 14, 2016 754.01 757.31 752.71 753.20 1,135,271 +1.48(+0.20%)
Apr 13, 2016 749.16 754.38 744.26 751.72 1,707,524 +8.63(+1.16%)
Apr 12, 2016 738.00 743.83 731.01 743.09 1,352,674 +6.99(+0.95%)
Apr 11, 2016 743.02 745.00 736.05 736.10 1,219,958 -3.05(-0.41%)
Apr 08, 2016 743.97 745.45 735.55 739.15 1,290,787 -1.13(-0.15%)
Apr 07, 2016 745.37 747.00 736.28 740.28 1,453,099 -5.41(-0.73%)
Apr 06, 2016 735.77 746.24 735.56 745.69 1,053,337 +7.89(+1.07%)
Apr 05, 2016 738.00 742.80 735.37 737.80 1,132,028 -7.49(-1.00%)
Apr 04, 2016 750.06 752.80 742.43 745.29 1,134,330 -4.62(-0.62%)
Apr 01, 2016 738.60 750.34 737.00 749.91 1,576,745 +4.96(+0.67%)
Mar 31, 2016 749.25 750.85 740.94 744.95 1,718,748 -5.58(-0.74%)
Mar 30, 2016 750.10 757.88 748.74 750.53 1,782,424 +5.76(+0.77%)
Mar 29, 2016 734.59 747.25 728.76 744.77 1,902,698 +11.24(+1.53%)
Mar 28, 2016 736.79 738.99 732.50 733.53 1,301,314 -1.77(-0.24%)
Mar 24, 2016 732.01 735.30 735.30 735.30 1,594,900 -2.76(-0.37%)
Mar 23, 2016 742.36 745.72 736.20 738.06 1,431,899 -2.69(-0.36%)
Mar 22, 2016 737.46 745.00 737.46 740.75 1,269,749 -1.34(-0.18%)
Mar 21, 2016 736.50 742.50 733.52 742.09 1,836,485 +4.49(+0.61%)
Mar 18, 2016 741.86 742.00 731.83 737.60 2,980,709 -0.18(-0.02%)
Mar 17, 2016 736.45 743.07 736.00 737.78 1,860,799 +1.69(+0.23%)
Mar 16, 2016 726.37 737.47 724.51 736.09 1,623,494 +7.76(+1.07%)
Mar 15, 2016 726.92 732.29 724.77 728.33 1,720,940 -2.16(-0.30%)
Mar 14, 2016 726.81 735.50 725.15 730.49 1,718,212 +3.67(+0.50%)
Mar 11, 2016 720.00 726.92 717.12 726.82 1,970,815 +14.00(+1.96%)
Mar 10, 2016 708.12 716.44 703.36 712.82 2,832,582 +7.58(+1.07%)
Mar 09, 2016 698.47 705.68 694.00 705.24 1,420,025 +11.27(+1.62%)
Mar 08, 2016 688.59 703.79 685.34 693.97 2,076,135 -1.19(-0.17%)
Mar 07, 2016 706.90 708.09 686.90 695.16 2,986,930 -15.73(-2.21%)
Mar 04, 2016 714.99 716.49 706.02 710.89 1,972,077 -1.53(-0.21%)
Mar 03, 2016 718.68 719.45 706.02 712.42 1,957,424 -6.43(-0.89%)
Mar 02, 2016 719.00 720.00 712.00 718.85 1,628,863 +0.04(+0.01%)
Mar 01, 2016 703.62 718.81 699.77 718.81 2,150,689 +21.04(+3.02%)
Feb 29, 2016 700.32 710.89 697.68 697.77 2,479,221 -7.30(-1.04%)
Feb 26, 2016 708.58 713.43 700.86 705.07 2,243,522 -0.68(-0.10%)
Feb 25, 2016 700.01 705.98 690.59 705.75 1,640,615 +6.19(+0.88%)
Feb 24, 2016 688.92 700.00 680.78 699.56 1,962,323 +3.71(+0.53%)
Feb 23, 2016 701.45 707.99 693.58 695.85 2,006,971 -10.61(-1.50%)
Feb 22, 2016 707.45 713.24 702.51 706.46 1,949,154 +5.55(+0.79%)
Feb 19, 2016 695.03 703.08 694.05 700.91 1,589,281 +3.56(+0.51%)
Feb 18, 2016 710.00 712.35 696.03 697.35 1,882,899 -11.05(-1.56%)
Feb 17, 2016 699.00 709.75 691.38 708.40 2,492,309 +17.40(+2.52%)
Feb 16, 2016 692.98 698.00 685.05 691.00 2,518,537 +8.60(+1.26%)
Feb 12, 2016 690.26 682.40 682.40 682.40 2,141,400 -0.71(-0.10%)
Feb 11, 2016 675.00 689.35 668.87 683.11 3,022,596 -1.01(-0.15%)
Feb 10, 2016 686.86 701.31 682.13 684.12 2,632,710 +6.01(+0.89%)
Feb 09, 2016 672.32 699.90 668.77 678.11 3,607,292 -4.63(-0.68%)
Feb 08, 2016 667.85 684.03 663.06 682.74 4,244,814 -0.83(-0.12%)
Feb 05, 2016 703.87 703.90 680.15 683.57 5,105,725 -24.44(-3.45%)
Feb 04, 2016 722.81 727.00 701.86 708.01 5,160,707 -18.94(-2.61%)
Feb 03, 2016 770.22 774.50 720.50 726.95 6,169,808 -37.70(-4.93%)
Feb 02, 2016 784.50 789.87 764.65 764.65 6,342,784 +12.65(+1.68%)
Feb 01, 2016 750.46 757.86 743.27 752.00 5,104,404 +9.05(+1.22%)
Jan 29, 2016 731.53 744.99 726.80 742.95 3,474,319 +11.99(+1.64%)
Jan 28, 2016 722.22 733.69 712.35 730.96 2,667,046 +30.97(+4.42%)
Jan 27, 2016 713.67 718.23 694.39 699.99 2,188,813 -13.05(-1.83%)
Jan 26, 2016 713.85 718.28 706.60 713.04 1,330,551 +1.37(+0.19%)
Jan 25, 2016 723.58 729.68 710.01 711.67 1,710,158 -13.58(-1.87%)
Jan 22, 2016 723.60 728.13 720.12 725.25 2,011,797 +18.66(+2.64%)
Jan 21, 2016 702.18 719.19 694.46 706.59 2,411,968 +8.14(+1.17%)
Jan 20, 2016 688.61 706.85 673.26 698.45 3,442,757 -3.34(-0.48%)
Jan 19, 2016 703.30 709.98 693.41 701.79 2,264,845 +7.34(+1.06%)
Jan 15, 2016 692.29 694.45 694.45 694.45 3,592,400 -20.27(-2.84%)
Jan 14, 2016 705.38 721.92 689.10 714.72 2,225,738 +14.16(+2.02%)
Jan 13, 2016 730.85 734.74 698.61 700.56 2,499,976 -25.51(-3.51%)
Jan 12, 2016 721.68 728.75 717.32 726.07 2,022,153 +10.04(+1.40%)
Jan 11, 2016 716.61 718.85 703.54 716.03 2,089,697 +1.56(+0.22%)
Jan 08, 2016 731.45 733.23 713.00 714.47 2,450,857 -11.92(-1.64%)
Jan 07, 2016 730.31 738.50 719.06 726.39 2,962,477 -17.23(-2.32%)
Jan 06, 2016 730.00 747.18 728.92 743.62 1,945,063 +1.04(+0.14%)
Jan 05, 2016 746.45 752.00 738.68 742.58 1,950,086 +0.74(+0.10%)
Jan 04, 2016 743.00 744.06 731.26 741.84 3,272,408 -17.04(-2.25%)
Dec 31, 2015 769.50 758.88 758.88 758.88 1,489,600 -12.12(-1.57%)
Dec 30, 2015 776.60 777.60 766.90 771.00 1,293,521 -5.60(-0.72%)
Dec 29, 2015 766.69 779.98 766.44 776.60 1,764,138 +14.09(+1.85%)
Dec 28, 2015 752.92 762.99 749.52 762.51 1,515,621 +14.11(+1.89%)
Dec 24, 2015 749.55 748.40 748.40 748.40 527,200 -1.91(-0.25%)
Dec 23, 2015 753.47 754.21 744.00 750.31 1,566,725 +0.31(+0.04%)
Dec 22, 2015 751.65 754.85 745.53 750.00 1,365,420 +2.23(+0.30%)
Dec 21, 2015 746.13 750.00 740.00 747.77 1,525,328 +8.46(+1.14%)
Dec 18, 2015 746.51 754.13 738.21 739.31 3,148,743 -10.12(-1.35%)
Dec 17, 2015 762.42 762.68 749.00 749.43 1,551,985 -8.66(-1.14%)
Dec 16, 2015 750.00 760.59 739.43 758.09 1,987,344 +14.69(+1.98%)
Dec 15, 2015 753.00 758.08 743.01 743.40 2,665,695 -4.37(-0.58%)
Dec 14, 2015 741.79 748.73 724.17 747.77 2,418,813 +8.90(+1.20%)
Dec 11, 2015 741.16 745.71 736.75 738.87 2,224,410 -10.59(-1.41%)
Dec 10, 2015 752.85 755.85 743.83 749.46 1,988,135 -2.15(-0.29%)
Dec 09, 2015 759.17 764.23 737.00 751.61 2,698,718 -10.76(-1.41%)
Dec 08, 2015 757.89 764.80 754.20 762.37 1,829,070 -0.88(-0.12%)
Dec 07, 2015 767.77 768.73 755.09 763.25 1,812,032 -3.56(-0.46%)
Dec 04, 2015 753.10 768.49 750.00 766.81 2,757,283 +14.27(+1.90%)
Dec 03, 2015 766.01 768.99 745.63 752.54 2,590,293 -9.84(-1.29%)
Dec 02, 2015 768.90 775.96 758.96 762.38 2,229,815 -4.66(-0.61%)
Dec 01, 2015 747.11 768.84 746.93 767.04 2,133,580 +24.44(+3.29%)
Nov 30, 2015 748.81 754.93 741.49 742.60 2,095,361 -7.66(-1.02%)
Nov 27, 2015 748.46 753.41 747.49 750.26 838,528 +2.11(+0.28%)
Nov 25, 2015 748.14 748.15 748.15 748.15 1,122,100 -0.13(-0.02%)
Nov 24, 2015 752.00 755.28 737.70 748.28 2,334,197 -7.70(-1.02%)
Nov 23, 2015 757.45 762.71 751.82 755.98 1,414,682 -0.62(-0.08%)
Nov 20, 2015 746.53 757.92 743.00 756.60 2,213,284 +18.19(+2.46%)
Nov 19, 2015 738.74 742.00 737.43 738.41 1,327,606 -1.59(-0.21%)
Nov 18, 2015 727.58 741.41 727.00 740.00 1,681,811 +14.70(+2.03%)
Nov 17, 2015 729.29 731.84 723.03 725.30 1,510,275 -3.66(-0.50%)
Nov 16, 2015 715.60 729.49 711.33 728.96 1,904,463 +11.96(+1.67%)
Nov 13, 2015 729.17 731.15 716.73 717.00 2,075,504 -14.23(-1.95%)
Nov 12, 2015 731.00 737.80 728.65 731.23 1,836,793 -4.17(-0.57%)
Nov 11, 2015 732.46 741.00 730.23 735.40 1,366,660 +7.08(+0.97%)
Nov 10, 2015 724.40 730.59 718.50 728.32 1,607,163 +3.43(+0.47%)
Nov 09, 2015 730.20 734.71 719.43 724.89 2,069,091 -8.87(-1.21%)
Nov 06, 2015 731.50 735.41 727.01 733.76 1,511,599 +2.51(+0.34%)
Nov 05, 2015 729.47 739.48 729.47 731.25 1,861,368 +3.14(+0.43%)
Nov 04, 2015 722.00 733.10 721.90 728.11 1,705,801 +5.95(+0.82%)
Nov 03, 2015 718.86 724.65 714.72 722.16 1,565,359 +1.05(+0.15%)
Nov 02, 2015 711.06 721.62 705.85 721.11 1,885,857 +10.30(+1.45%)
Oct 30, 2015 715.73 718.00 710.05 710.81 1,908,774 -6.11(-0.85%)
Oct 29, 2015 710.50 718.26 710.01 716.92 1,455,961 +3.97(+0.56%)
Oct 28, 2015 707.33 712.98 703.08 712.95 2,178,917 +4.46(+0.63%)
Oct 27, 2015 707.38 713.62 704.70 708.49 2,245,776 -4.29(-0.60%)
Oct 26, 2015 701.55 719.15 701.26 712.78 2,716,545 +10.78(+1.54%)
Oct 23, 2015 727.50 730.00 701.50 702.00 6,653,923 +50.21(+7.70%)
Oct 22, 2015 646.70 657.80 644.01 651.79 4,066,312 +9.18(+1.43%)
Oct 21, 2015 654.15 655.87 641.73 642.61 1,794,083 -7.67(-1.18%)
Oct 20, 2015 664.04 664.72 644.20 650.28 2,498,189 -15.82(-2.38%)
Oct 19, 2015 661.18 666.82 659.58 666.10 1,477,296 +3.90(+0.59%)
Oct 16, 2015 664.11 664.81 657.20 662.20 1,611,128 +0.46(+0.07%)
Oct 15, 2015 654.66 663.13 654.46 661.74 1,885,240 +10.58(+1.62%)
Oct 14, 2015 653.21 659.39 648.85 651.16 1,415,221 -1.14(-0.17%)
Oct 13, 2015 643.15 657.81 643.15 652.30 1,807,646 +5.63(+0.87%)
Oct 12, 2015 642.09 648.50 639.01 646.67 1,276,134 +3.06(+0.48%)
Oct 09, 2015 640.00 645.99 635.32 643.61 1,648,736 +4.45(+0.70%)
Oct 08, 2015 641.36 644.17 625.56 639.16 2,182,015 -3.20(-0.50%)
Oct 07, 2015 649.24 650.61 632.15 642.36 2,092,639 -3.08(-0.48%)
Oct 06, 2015 638.84 649.25 636.53 645.44 2,236,847 +3.97(+0.62%)
Oct 05, 2015 632.00 643.01 627.00 641.47 1,803,326 +14.56(+2.32%)
Oct 02, 2015 607.20 627.34 603.13 626.91 2,684,805 +15.62(+2.56%)
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.