December 15th, 2015

Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1192 1195 1184 1193 1,380,600 -1.17(-0.10%)
Sep 27, 2018 1187 1202 1184 1195 1,244,688 +14.15(+1.20%)
Sep 26, 2018 1185 1194 1175 1180 1,462,203 -4.16(-0.35%)
Sep 25, 2018 1176 1187 1168 1185 977,643 +11.28(+0.96%)
Sep 24, 2018 1157 1178 1147 1173 1,270,574 +7.28(+0.62%)
Sep 21, 2018 1192 1192 1166 1166 4,405,500 -20.78(-1.75%)
Sep 20, 2018 1180 1190 1173 1187 1,225,231 +15.78(+1.35%)
Sep 19, 2018 1165 1173 1155 1171 1,190,348 +9.87(+0.85%)
Sep 18, 2018 1157 1176 1157 1161 1,203,652 +5.17(+0.45%)
Sep 17, 2018 1170 1177 1154 1156 1,304,402 -16.48(-1.41%)
Sep 14, 2018 1179 1180 1168 1173 943,900 -2.80(-0.24%)
Sep 13, 2018 1171 1179 1163 1175 1,425,830 +12.51(+1.08%)
Sep 12, 2018 1173 1179 1158 1163 1,295,277 -14.54(-1.23%)
Sep 11, 2018 1162 1179 1156 1177 1,209,560 +12.72(+1.09%)
Sep 10, 2018 1172 1175 1160 1165 1,115,624 -0.19(-0.02%)
Sep 07, 2018 1159 1175 1157 1165 1,401,400 -6.61(-0.56%)
Sep 06, 2018 1186 1186 1152 1171 1,888,101 -15.04(-1.27%)
Sep 05, 2018 1194 1199 1162 1186 2,059,241 -10.52(-0.88%)
Sep 04, 2018 1204 1213 1192 1197 1,831,026 -21.19(-1.74%)
Aug 31, 2018 1218 1218 1218 0 -20.93(-1.69%)
Aug 30, 2018 1244 1254 1233 1239 1,331,379 -10.18(-0.81%)
Aug 29, 2018 1237 1251 1236 1249 1,309,096 +18.15(+1.47%)
Aug 28, 2018 1241 1243 1229 1231 1,302,942 -10.67(-0.86%)
Aug 27, 2018 1228 1243 1226 1242 1,156,151 +21.17(+1.73%)
Aug 24, 2018 1209 1222 1206 1221 946,800 +15.27(+1.27%)
Aug 23, 2018 1207 1221 1204 1205 990,079 -1.95(-0.16%)
Aug 22, 2018 1200 1212 1199 1207 887,365 +5.71(+0.48%)
Aug 21, 2018 1208 1217 1200 1202 1,204,743 -6.15(-0.51%)
Aug 20, 2018 1205 1211 1195 1208 870,587 +6.81(+0.57%)
Aug 17, 2018 1202 1209 1188 1201 1,389,600 -5.53(-0.46%)
Aug 16, 2018 1225 1226 1203 1206 1,343,057 -7.89(-0.65%)
Aug 15, 2018 1229 1235 1210 1214 1,828,416 -27.72(-2.23%)
Aug 14, 2018 1235 1246 1225 1242 1,348,146 +7.09(+0.57%)
Aug 13, 2018 1237 1249 1234 1235 997,228 -2.60(-0.21%)
Aug 10, 2018 1243 1246 1232 1238 1,108,900 -11.49(-0.92%)
Aug 09, 2018 1250 1256 1246 1249 848,560 +3.49(+0.28%)
Aug 08, 2018 1240 1256 1238 1246 1,370,516 +3.39(+0.27%)
Aug 07, 2018 1237 1251 1236 1242 1,493,643 +17.45(+1.42%)
Aug 06, 2018 1225 1226 1216 1225 1,081,282 +1.06(+0.09%)
Aug 03, 2018 1230 1230 1215 1224 1,089,800 -2.44(-0.20%)
Aug 02, 2018 1206 1230 1205 1226 1,529,961 +6.14(+0.50%)
Aug 01, 2018 1228 1233 1210 1220 1,567,243 +2.75(+0.23%)
Jul 31, 2018 1220 1228 1206 1217 1,644,368 -2.48(-0.20%)
Jul 30, 2018 1228 1235 1211 1220 1,849,737 -18.76(-1.51%)
Jul 27, 2018 1271 1274 1231 1238 2,130,500 -29.83(-2.35%)
Jul 26, 2018 1251 1270 1249 1268 2,404,812 +4.63(+0.37%)
Jul 25, 2018 1266 1248 1264 2,138,321 +15.62(+1.25%)
Jul 24, 2018 1263 1266 1236 1248 3,317,338 +42.58(+3.53%)
Jul 23, 2018 1181 1206 1181 1206 2,613,360 +20.59(+1.74%)
Jul 20, 2018 1187 1197 1184 1185 1,248,400 -2.05(-0.17%)
Jul 19, 2018 1191 1199 1183 1187 1,276,146 -8.92(-0.75%)
Jul 18, 2018 1197 1204 1190 1196 1,393,376 -2.92(-0.24%)
Jul 17, 2018 1172 1203 1171 1199 1,609,311 +14.94(+1.26%)
Jul 16, 2018 1189 1191 1179 1184 1,055,096 -4.96(-0.42%)
Jul 13, 2018 1185 1195 1180 1189 1,222,072 +5.34(+0.45%)
Jul 12, 2018 1184 1156 1183 1,251,701 +29.58(+2.56%)
Jul 11, 2018 1145 1164 1141 1154 1,119,528 +1.06(+0.09%)
Jul 10, 2018 1157 1160 1150 1153 796,928 -1.21(-0.10%)
Jul 09, 2018 1148 1155 1143 1154 908,397 +13.88(+1.22%)
Jul 06, 2018 1124 1141 1121 1140 996,079 +15.90(+1.41%)
Jul 05, 2018 1127 1108 1124 1,066,182 +21.38(+1.94%)
Jul 03, 2018 1103 1103 1103 0 -24.57(-2.18%)
Jul 02, 2018 1099 1128 1094 1127 1,217,164 +11.81(+1.06%)
Jun 29, 2018 1120 1128 1115 1116 1,315,121 +1.43(+0.13%)
Jun 28, 2018 1102 1122 1096 1114 1,072,410 +10.24(+0.93%)
Jun 27, 2018 1121 1132 1104 1104 1,293,445 -14.48(-1.29%)
Jun 26, 2018 1128 1133 1117 1118 1,562,198 -6.35(-0.56%)
Jun 25, 2018 1144 1144 1113 1125 2,157,187 -30.67(-2.65%)
Jun 22, 2018 1159 1162 1148 1155 1,310,967 -2.18(-0.19%)
Jun 21, 2018 1175 1177 1152 1158 1,238,021 -12.18(-1.04%)
Jun 20, 2018 1175 1186 1169 1170 1,648,481 +1.78(+0.15%)
Jun 19, 2018 1158 1171 1154 1168 1,620,942 -5.40(-0.46%)
Jun 18, 2018 1144 1174 1144 1173 1,409,172 +21.20(+1.84%)
Jun 15, 2018 1152 1152 1152 2,122,476 +0.14(+0.01%)
Jun 14, 2018 1144 1155 1141 1152 1,350,750 +17.33(+1.53%)
Jun 13, 2018 1141 1146 1133 1135 1,505,693 -4.53(-0.40%)
Jun 12, 2018 1131 1140 1131 1139 910,958 +9.33(+0.83%)
Jun 11, 2018 1119 1137 1119 1130 1,079,294 +9.12(+0.81%)
Jun 08, 2018 1118 1127 1112 1121 1,290,845 -2.99(-0.27%)
Jun 07, 2018 1131 1136 1117 1124 1,519,942 -13.02(-1.15%)
Jun 06, 2018 1126 1137 1,697,777 -2.78(-0.24%)
Jun 05, 2018 1141 1146 1133 1140 1,677,580 +0.37(+0.03%)
Jun 04, 2018 1122 1142 1122 1139 1,885,924 +19.79(+1.77%)
Jun 01, 2018 1099 1120 1098 1120 2,421,598 +34.51(+3.18%)
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%)
Mar 01, 2018 1108 1110 1067 1070 2,515,112 -35.21(-3.19%)
Feb 28, 2018 1123 1128 1103 1105 1,881,225 -13.56(-1.21%)
Feb 27, 2018 1141 1144 1118 1118 1,773,867 -25.46(-2.23%)
Feb 26, 2018 1128 1144 1127 1144 1,558,455 +16.96(+1.51%)
Feb 23, 2018 1113 1127 1105 1127 1,260,968 +20.16(+1.82%)
Feb 22, 2018 1103 1107 1,310,221 -4.71(-0.42%)
Feb 21, 2018 1106 1134 1106 1111 1,509,396 +8.88(+0.81%)
Feb 20, 2018 1091 1114 1089 1102 1,392,028 +7.66(+0.70%)
Feb 16, 2018 1095 1095 1095 0 +5.28(+0.48%)
Feb 15, 2018 1079 1091 1069 1090 1,797,324 +19.82(+1.85%)
Feb 14, 2018 1049 1072 1047 1070 1,555,478 +17.60(+1.67%)
Feb 13, 2018 1045 1058 1044 1052 1,214,188 +0.16(+0.02%)
Feb 12, 2018 1048 1062 1041 1052 2,057,279 +14.16(+1.36%)
Feb 09, 2018 1017 1044 992.56 1038 3,505,862 +36.26(+3.62%)
Feb 08, 2018 1059 1001 1002 2,811,418 -47.06(-4.49%)
Feb 07, 2018 1082 1082 1048 1049 2,365,089 -32.02(-2.96%)
Feb 06, 2018 1027 1082 1023 1081 3,440,859 +13.07(+1.22%)
Feb 05, 2018 1091 1108 1052 1068 3,772,944 -44.37(-3.99%)
Feb 02, 2018 1122 1123 1107 1112 4,857,943 -55.80(-4.78%)
Feb 01, 2018 1163 1174 1158 1168 2,401,895 -2.24(-0.19%)
Jan 31, 2018 1171 1173 1159 1170 1,537,768 +6.25(+0.54%)
Jan 30, 2018 1168 1177 1164 1164 1,556,095 -11.89(-1.01%)
Jan 29, 2018 1176 1187 1172 1176 1,337,349 -0.26(-0.02%)
Jan 26, 2018 1175 1176 1158 1176 2,018,755 +5.47(+0.47%)
Jan 25, 2018 1173 1176 1163 1170 1,479,966 +6.13(+0.53%)
Jan 24, 2018 1177 1180 1161 1164 1,383,025 -5.73(-0.49%)
Jan 23, 2018 1160 1172 1159 1170 1,326,194 +14.16(+1.23%)
Jan 22, 2018 1137 1160 1135 1156 1,616,359 +18.30(+1.61%)
Jan 19, 2018 1132 1138 1128 1138 1,778,229 +7.72(+0.68%)
Jan 18, 2018 1133 1118 1130 1,196,830 -2.19(-0.19%)
Jan 17, 2018 1126 1133 1117 1132 1,200,534 +10.22(+0.91%)
Jan 16, 2018 1133 1140 1118 1122 1,573,329 -0.50(-0.04%)
Jan 12, 2018 1122 1122 1122 0 +16.74(+1.51%)
Jan 11, 2018 1106 1107 1100 1106 978,181 +2.91(+0.26%)
Jan 10, 2018 1103 1,042,309 -3.65(-0.33%)
Jan 09, 2018 1109 1111 1101 1106 902,414 -0.68(-0.06%)
Jan 08, 2018 1102 1111 1102 1107 1,046,969 +4.71(+0.43%)
Jan 05, 2018 1094 1104 1092 1102 1,279,123 +15.83(+1.46%)
Jan 04, 2018 1088 1094 1084 1086 1,003,745 +3.92(+0.36%)
Jan 03, 2018 1064 1086 1063 1082 1,429,886 +17.48(+1.64%)
Jan 02, 2018 1048 1067 1045 1065 1,236,423 +18.60(+1.78%)
Dec 29, 2017 1046 1046 1046 0 -1.74(-0.17%)
Dec 28, 2017 1052 1055 1045 1048 834,645 -1.23(-0.12%)
Dec 27, 2017 1057 1058 1048 1049 1,271,896 -7.37(-0.70%)
Dec 26, 2017 1058 1060 1050 1057 761,208 -3.38(-0.32%)
Dec 22, 2017 1061 1064 1059 1060 755,095 -3.51(-0.33%)
Dec 21, 2017 1065 1069 1062 1064 986,556 -1.32(-0.12%)
Dec 20, 2017 1072 1073 1062 1065 1,268,286 -5.73(-0.54%)
Dec 19, 2017 1075 1077 1064 1071 1,338,427 -6.46(-0.60%)
Dec 18, 2017 1066 1078 1062 1077 1,552,031 +12.95(+1.22%)
Dec 15, 2017 1055 1068 1050 1064 3,275,931 +15.04(+1.43%)
Dec 14, 2017 1045 1058 1043 1049 1,558,722 +8.54(+0.82%)
Dec 13, 2017 1046 1047 1038 1041 1,220,442 +0.13(+0.01%)
Dec 12, 2017 1040 1050 1036 1040 1,279,540 -0.62(-0.06%)
Dec 11, 2017 1036 1044 1032 1041 1,191,431 +4.05(+0.39%)
Dec 08, 2017 1037 1042 1033 1037 1,290,774 +6.12(+0.59%)
Dec 07, 2017 1020 1034 1018 1031 1,458,211 +12.55(+1.23%)
Dec 06, 2017 1002 1025 1001 1018 1,258,534 +13.23(+1.32%)
Dec 05, 2017 1021 988.28 1005 2,066,422 +6.47(+0.65%)
Dec 04, 2017 1013 1013 995.57 998.68 1,906,238 -11.49(-1.14%)
Dec 01, 2017 1016 1022 1005 1010 1,909,566 -11.24(-1.10%)
Nov 30, 2017 1022 1028 1015 1021 1,723,435 -0.25(-0.02%)
Nov 29, 2017 1043 1044 1016 1022 2,458,337 -25.75(-2.46%)
Nov 28, 2017 1055 1062 1040 1047 1,423,886 -6.80(-0.65%)
Nov 27, 2017 1040 1055 1038 1054 1,307,658 +13.60(+1.31%)
Nov 24, 2017 1036 1043 1035 1041 536,996 +4.65(+0.45%)
Nov 22, 2017 1035 1040 1031 1036 746,878 +1.47(+0.14%)
Nov 21, 2017 1023 1035 1023 1034 1,096,332 +16.11(+1.58%)
Nov 20, 2017 1020 1023 1018 1018 953,466 -0.71(-0.07%)
Nov 17, 2017 1034 1034 1018 1019 1,397,064 -13.41(-1.30%)
Nov 16, 2017 1023 1036 1023 1032 1,129,547 +11.59(+1.14%)
Nov 15, 2017 1019 1024 1015 1021 853,870 -5.09(-0.50%)
Nov 14, 2017 1023 1027 1014 1026 958,915 +0.25(+0.02%)
Nov 13, 2017 1023 1032 1023 1026 885,715 -2.32(-0.23%)
Nov 10, 2017 1026 1031 1025 1028 720,676 -3.19(-0.31%)
Nov 09, 2017 1034 1034 1020 1031 1,244,957 -8.59(-0.83%)
Nov 08, 2017 1031 1044 1028 1040 1,088,397 +6.52(+0.63%)
Nov 07, 2017 1027 1034 1025 1033 1,112,234 +7.43(+0.72%)
Nov 06, 2017 1029 1035 1025 1026 1,124,926 -6.58(-0.64%)
Nov 03, 2017 1022 1033 1020 1032 1,076,350 +6.90(+0.67%)
Nov 02, 2017 1022 1028 1013 1026 1,048,609 +0.08(+0.01%)
Nov 01, 2017 1017 1030 1017 1026 1,373,058 +8.86(+0.87%)
Oct 31, 2017 1015 1024 1010 1017 1,331,391 -0.47(-0.05%)
Oct 30, 2017 1014 1025 1008 1017 2,084,940 -2.16(-0.21%)
Oct 27, 2017 1009 1048 1008 1019 5,167,689 +46.71(+4.80%)
Oct 26, 2017 980.00 987.60 972.20 972.56 2,037,474 -0.77(-0.08%)
Oct 25, 2017 968.37 976.09 960.52 973.33 1,211,027 +2.79(+0.29%)
Oct 24, 2017 970.00 972.23 961.00 970.54 1,212,147 +2.09(+0.22%)
Oct 23, 2017 989.52 989.52 966.12 968.45 1,478,446 -19.75(-2.00%)
Oct 20, 2017 989.44 991.00 984.58 988.20 1,183,186 +3.75(+0.38%)
Oct 19, 2017 986.00 988.88 978.39 984.45 1,313,570 -8.36(-0.84%)
Oct 18, 2017 991.77 996.72 986.97 992.81 1,057,527 +0.63(+0.06%)
Oct 17, 2017 990.29 996.44 988.59 992.18 1,290,174 +0.18(+0.02%)
Oct 16, 2017 992.10 993.91 984.00 992.00 910,543 +2.32(+0.23%)
Oct 13, 2017 992.00 997.21 989.00 989.68 1,169,777 +1.85(+0.19%)
Oct 12, 2017 987.45 994.12 985.00 987.83 1,262,743 -1.42(-0.14%)
Oct 11, 2017 973.72 990.71 972.25 989.25 1,693,190 +16.65(+1.71%)
Oct 10, 2017 980.00 981.57 966.08 972.60 968,292 -4.40(-0.45%)
Oct 09, 2017 980.00 985.42 976.11 977.00 891,166 -1.89(-0.19%)
Oct 06, 2017 966.70 979.46 963.36 978.89 1,173,882 +8.93(+0.92%)
Oct 05, 2017 955.49 970.91 955.18 969.96 1,213,447 +18.28(+1.92%)
Oct 04, 2017 957.00 960.39 950.69 951.68 952,391 -6.11(-0.64%)
Oct 03, 2017 954.00 958.00 949.14 957.79 888,331 +4.52(+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.