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 (%)
Sep 30, 2020 1467 1490 1460 1470 1,700,980 +0.27(+0.02%)
Sep 29, 2020 1470 1477 1459 1469 979,023 +4.81(+0.33%)
Sep 28, 2020 1474 1477 1449 1465 2,007,440 +19.56(+1.35%)
Sep 25, 2020 1433 1450 1413 1445 1,323,300 +16.67(+1.17%)
Sep 24, 2020 1411 1444 1410 1428 1,449,823 +13.08(+0.92%)
Sep 23, 2020 1459 1461 1408 1415 1,656,509 -50.25(-3.43%)
Sep 22, 2020 1450 1470 1435 1465 1,581,669 +34.30(+2.40%)
Sep 21, 2020 1440 1448 1407 1431 2,887,127 -28.83(-1.97%)
Sep 18, 2020 1498 1503 1437 1460 3,103,800 -35.54(-2.38%)
Sep 17, 2020 1496 1508 1470 1496 1,879,577 -25.37(-1.67%)
Sep 16, 2020 1556 1562 1520 1521 1,311,803 -20.54(-1.33%)
Sep 15, 2020 1536 1560 1532 1541 1,328,982 +22.16(+1.46%)
Sep 14, 2020 1539 1564 1516 1519 1,695,941 -1.44(-0.09%)
Sep 11, 2020 1536 1575 1497 1521 1,597,000 -11.30(-0.74%)
Sep 10, 2020 1561 1584 1526 1532 1,618,140 -24.94(-1.60%)
Sep 09, 2020 1558 1569 1536 1557 1,773,922 +24.57(+1.60%)
Sep 08, 2020 1534 1564 1528 1532 2,609,979 -58.65(-3.69%)
Sep 04, 2020 1624 1645 1548 1591 2,608,500 -50.80(-3.09%)
Sep 03, 2020 1710 1710 1615 1642 3,105,198 -86.44(-5.00%)
Sep 02, 2020 1674 1733 1666 1728 2,508,822 +67.57(+4.07%)
Sep 01, 2020 1637 1666 1632 1661 1,826,128 +26.53(+1.62%)
Aug 31, 2020 1648 1648 1630 1634 1,822,458 -10.23(-0.62%)
Aug 28, 2020 1633 1647 1631 1644 1,499,700 +10.08(+0.62%)
Aug 27, 2020 1654 1655 1626 1634 1,861,299 -18.05(-1.09%)
Aug 26, 2020 1608 1659 1604 1652 3,579,919 +44.16(+2.75%)
Aug 25, 2020 1582 1612 1582 1608 2,131,861 +20.02(+1.26%)
Aug 24, 2020 1594 1614 1581 1588 1,410,060 +7.78(+0.49%)
Aug 21, 2020 1577 1598 1568 1580 1,446,400 -1.33(-0.08%)
Aug 20, 2020 1543 1586 1538 1582 1,706,726 +34.22(+2.21%)
Aug 19, 2020 1553 1574 1544 1548 1,660,135 -11.07(-0.71%)
Aug 18, 2020 1526 1562 1524 1559 2,026,827 +40.62(+2.68%)
Aug 17, 2020 1515 1526 1508 1518 1,378,457 +10.25(+0.68%)
Aug 14, 2020 1516 1522 1503 1508 1,355,200 -10.72(-0.71%)
Aug 13, 2020 1510 1537 1508 1518 1,454,815 +11.83(+0.79%)
Aug 12, 2020 1486 1512 1485 1507 1,437,078 +26.30(+1.78%)
Aug 11, 2020 1492 1510 1478 1480 1,453,908 -15.78(-1.05%)
Aug 10, 2020 1487 1504 1473 1496 1,289,386 +1.61(+0.11%)
Aug 07, 2020 1500 1517 1482 1494 1,577,800 -5.61(-0.37%)
Aug 06, 2020 1472 1502 1466 1500 1,995,243 +26.49(+1.80%)
Aug 05, 2020 1469 1482 1463 1474 1,979,777 +8.64(+0.59%)
Aug 04, 2020 1477 1486 1459 1465 1,902,456 -9.48(-0.64%)
Aug 03, 2020 1487 1490 1466 1474 2,330,549 -8.51(-0.57%)
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 1,584,075 +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%)
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.