December 15th, 2015

Alphabet-C (NQ: GOOG )

1,772.21 USD +3.33 (+0.19%)
Streaming Delayed Price Updated: 2:49 PM 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%)
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.