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, 2015 603.28 608.76 600.73 608.42 2,413,308 +13.45(+2.26%)
Sep 29, 2015 597.28 605.00 590.22 594.97 2,310,119 +0.08(+0.01%)
Sep 28, 2015 610.34 614.60 589.38 594.89 3,127,353 -17.08(-2.79%)
Sep 25, 2015 629.77 629.77 611.00 611.97 2,174,009 -13.83(-2.21%)
Sep 24, 2015 616.64 627.32 612.40 625.80 2,240,089 +3.44(+0.55%)
Sep 23, 2015 622.05 628.93 620.00 622.36 1,470,899 -0.33(-0.05%)
Sep 22, 2015 627.00 627.55 615.43 622.69 2,562,869 -12.75(-2.01%)
Sep 21, 2015 634.40 636.49 625.94 635.44 1,788,278 +6.19(+0.98%)
Sep 18, 2015 636.79 640.00 627.02 629.25 5,133,386 -13.65(-2.12%)
Sep 17, 2015 637.79 650.90 635.02 642.90 2,274,472 +6.92(+1.09%)
Sep 16, 2015 635.47 637.95 632.32 635.98 1,286,310 +0.84(+0.13%)
Sep 15, 2015 626.70 638.70 623.78 635.14 2,084,374 +11.90(+1.91%)
Sep 14, 2015 625.70 625.86 619.43 623.24 1,702,211 -2.53(-0.40%)
Sep 11, 2015 619.75 625.78 617.42 625.77 1,373,545 +4.42(+0.71%)
Sep 10, 2015 613.10 624.16 611.43 621.35 1,905,186 +8.63(+1.41%)
Sep 09, 2015 621.22 626.52 609.60 612.72 1,702,003 -1.94(-0.32%)
Sep 08, 2015 612.49 616.31 604.12 614.66 2,279,202 +13.96(+2.32%)
Sep 04, 2015 600.00 600.70 600.70 600.70 2,089,000 -5.55(-0.92%)
Sep 03, 2015 617.00 619.71 602.82 606.25 1,759,377 -8.09(-1.32%)
Sep 02, 2015 605.59 614.34 599.71 614.34 2,575,446 +16.55(+2.77%)
Sep 01, 2015 602.36 612.86 594.10 597.79 3,701,635 -20.46(-3.31%)
Aug 31, 2015 627.54 635.80 617.68 618.25 2,175,171 -12.13(-1.92%)
Aug 28, 2015 632.82 636.88 624.56 630.38 1,978,733 -7.23(-1.13%)
Aug 27, 2015 639.40 643.59 622.00 637.61 3,491,216 +8.99(+1.43%)
Aug 26, 2015 610.35 631.71 599.05 628.62 4,233,997 +46.56(+8.00%)
Aug 25, 2015 614.91 617.45 581.11 582.06 3,536,143 -7.55(-1.28%)
Aug 24, 2015 573.00 614.00 565.05 589.61 5,769,521 -22.87(-3.73%)
Aug 21, 2015 639.78 646.83 612.33 612.48 4,265,183 -34.35(-5.31%)
Aug 20, 2015 655.46 662.99 642.90 646.83 2,855,022 -14.07(-2.13%)
Aug 19, 2015 656.60 667.00 654.19 660.90 2,134,058 +4.77(+0.73%)
Aug 18, 2015 661.90 664.00 653.46 656.13 1,455,983 -4.74(-0.72%)
Aug 17, 2015 656.80 661.38 651.24 660.87 1,051,639 +3.75(+0.57%)
Aug 14, 2015 655.01 659.85 652.66 657.12 1,072,061 +0.67(+0.10%)
Aug 13, 2015 659.32 664.50 651.66 656.45 1,810,151 -3.11(-0.47%)
Aug 12, 2015 663.08 665.00 652.29 659.56 2,940,765 -1.22(-0.18%)
Aug 11, 2015 669.20 674.90 654.27 660.78 5,027,408 +27.05(+4.27%)
Aug 10, 2015 639.48 643.44 631.25 633.73 1,796,020 -1.57(-0.25%)
Aug 07, 2015 640.23 642.68 629.71 635.30 1,403,865 -7.38(-1.15%)
Aug 06, 2015 645.00 645.38 632.25 642.68 1,572,241 -1.10(-0.17%)
Aug 05, 2015 634.33 647.86 633.16 643.78 2,334,000 +14.53(+2.31%)
Aug 04, 2015 628.42 634.73 627.16 629.25 1,488,887 -1.96(-0.31%)
Aug 03, 2015 625.34 633.06 625.34 631.21 1,304,500 +5.60(+0.90%)
Jul 31, 2015 631.38 632.91 625.50 625.61 1,706,149 -6.98(-1.10%)
Jul 30, 2015 630.00 635.22 622.05 632.59 1,474,078 +0.66(+0.10%)
Jul 29, 2015 628.80 633.36 622.65 631.93 1,574,842 +3.93(+0.63%)
Jul 28, 2015 632.83 632.83 623.31 628.00 1,727,077 +0.74(+0.12%)
Jul 27, 2015 621.00 634.30 620.50 627.26 2,675,081 +3.70(+0.59%)
Jul 24, 2015 647.00 648.17 622.52 623.56 3,625,747 -20.72(-3.22%)
Jul 23, 2015 661.27 663.63 641.00 644.28 3,028,109 -17.82(-2.69%)
Jul 22, 2015 660.89 678.64 659.00 662.10 3,929,284 -0.20(-0.03%)
Jul 21, 2015 655.21 673.00 654.30 662.30 3,376,966 -0.72(-0.11%)
Jul 20, 2015 659.24 668.88 653.01 663.02 5,860,734 -9.91(-1.47%)
Jul 17, 2015 649.00 674.47 645.00 672.93 11,164,943 +93.08(+16.05%)
Jul 16, 2015 565.12 580.68 565.00 579.85 4,752,690 +19.63(+3.50%)
Jul 15, 2015 560.13 566.50 556.79 560.22 1,782,734 -0.88(-0.16%)
Jul 14, 2015 546.76 565.85 546.71 561.10 3,243,966 +14.55(+2.66%)
Jul 13, 2015 532.88 547.11 532.40 546.55 2,206,066 +16.42(+3.10%)
Jul 10, 2015 526.29 532.56 525.65 530.13 1,956,682 +9.45(+1.81%)
Jul 09, 2015 523.12 523.77 520.35 520.68 1,842,277 +3.85(+0.74%)
Jul 08, 2015 521.05 522.73 516.11 516.83 1,296,649 -8.19(-1.56%)
Jul 07, 2015 523.13 526.18 515.18 525.02 1,597,229 +2.16(+0.41%)
Jul 06, 2015 519.50 525.25 519.00 522.86 1,280,525 -0.54(-0.10%)
Jul 02, 2015 521.08 523.40 523.40 523.40 1,235,900 +1.56(+0.30%)
Jul 01, 2015 524.73 525.69 518.23 521.84 1,961,329 +1.33(+0.26%)
Jun 30, 2015 526.02 526.25 520.50 520.51 2,235,595 -1.01(-0.19%)
Jun 29, 2015 525.01 528.61 520.54 521.52 1,937,783 -10.17(-1.91%)
Jun 26, 2015 537.26 537.76 531.35 531.69 2,109,130 -3.54(-0.66%)
Jun 25, 2015 538.87 540.90 535.23 535.23 1,334,548 -2.61(-0.49%)
Jun 24, 2015 540.00 540.00 535.66 537.84 1,286,578 -2.64(-0.49%)
Jun 23, 2015 539.64 541.50 535.25 540.48 1,197,450 +2.29(+0.43%)
Jun 22, 2015 539.59 543.74 537.53 538.19 1,250,227 +1.50(+0.28%)
Jun 19, 2015 537.21 538.25 533.01 536.69 1,893,497 -0.04(-0.01%)
Jun 18, 2015 531.00 538.15 530.79 536.73 1,833,109 +7.47(+1.41%)
Jun 17, 2015 529.37 530.98 525.10 529.26 1,294,216 +1.11(+0.21%)
Jun 16, 2015 528.40 529.64 525.56 528.15 1,071,814 +0.95(+0.18%)
Jun 15, 2015 528.00 528.30 524.00 527.20 1,632,702 -5.13(-0.96%)
Jun 12, 2015 531.60 533.12 530.23 532.33 955,789 -2.28(-0.43%)
Jun 11, 2015 538.42 538.98 533.02 534.61 1,217,501 -2.08(-0.39%)
Jun 10, 2015 529.36 538.36 529.36 536.69 1,814,938 +10.00(+1.90%)
Jun 09, 2015 527.56 529.20 523.01 526.69 1,455,157 -0.14(-0.03%)
Jun 08, 2015 533.31 534.12 526.24 526.83 1,524,137 -6.50(-1.22%)
Jun 05, 2015 536.35 537.20 532.65 533.33 1,388,220 -3.37(-0.63%)
Jun 04, 2015 537.76 540.59 534.32 536.70 1,348,337 -3.61(-0.67%)
Jun 03, 2015 539.91 543.50 537.11 540.31 1,716,936 +1.13(+0.21%)
Jun 02, 2015 532.93 543.00 531.33 539.18 1,938,989 +5.19(+0.97%)
Jun 01, 2015 536.79 536.79 529.76 533.99 1,904,332 +1.88(+0.35%)
May 29, 2015 537.37 538.63 531.45 532.11 2,597,407 -7.67(-1.42%)
May 28, 2015 538.01 540.61 536.25 539.78 1,029,849 -0.01(-0.00%)
May 27, 2015 532.80 540.55 531.71 539.79 1,525,019 +7.47(+1.40%)
May 26, 2015 538.12 539.00 529.88 532.32 2,406,480 -7.79(-1.44%)
May 22, 2015 540.15 540.11 540.11 540.11 1,176,200 -2.40(-0.44%)
May 21, 2015 537.95 543.84 535.98 542.51 1,462,685 +3.24(+0.60%)
May 20, 2015 538.49 542.92 532.97 539.27 1,430,826 +1.91(+0.36%)
May 19, 2015 533.98 540.66 533.04 537.36 1,966,496 +5.06(+0.95%)
May 18, 2015 532.01 534.82 528.85 532.30 2,003,160 -1.55(-0.29%)
May 15, 2015 539.18 539.27 530.38 533.85 1,971,343 -4.55(-0.85%)
May 14, 2015 533.77 539.00 532.41 538.40 1,403,469 +8.78(+1.66%)
May 13, 2015 530.56 534.32 528.66 529.62 1,253,047 +0.58(+0.11%)
May 12, 2015 531.60 533.21 525.26 529.04 1,634,174 -6.66(-1.24%)
May 11, 2015 538.37 541.98 535.40 535.70 905,235 -2.52(-0.47%)
May 08, 2015 536.65 541.15 536.00 538.22 1,527,615 +7.52(+1.42%)
May 07, 2015 523.99 533.46 521.75 530.70 1,546,248 +6.48(+1.24%)
May 06, 2015 531.24 532.38 521.09 524.22 1,566,967 -6.58(-1.24%)
May 05, 2015 538.21 539.74 530.39 530.80 1,382,029 -9.98(-1.85%)
May 04, 2015 538.53 544.07 535.06 540.78 1,307,960 +2.88(+0.54%)
May 01, 2015 538.43 539.54 532.10 537.90 1,768,181 +0.56(+0.10%)
Apr 30, 2015 547.87 548.59 535.05 537.34 2,081,778 -11.74(-2.14%)
Apr 29, 2015 550.47 553.68 546.91 549.08 1,698,761 -4.60(-0.83%)
Apr 28, 2015 554.64 556.02 550.37 553.68 1,490,983 -1.69(-0.30%)
Apr 27, 2015 563.39 565.95 553.20 555.37 2,397,766 -9.69(-1.71%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,919,031 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 540.85 535.53 535.53 535.53 1,716,300 -7.03(-1.30%)
Apr 01, 2015 548.60 551.14 539.50 542.56 1,957,618 -5.44(-0.99%)
Mar 31, 2015 550.00 554.71 546.72 548.00 1,583,613 -4.03(-0.73%)
Mar 30, 2015 551.62 553.47 548.17 552.03 1,283,958 +3.69(+0.67%)
Mar 27, 2015 553.00 555.28 548.13 548.34 1,892,323 -6.83(-1.23%)
Mar 26, 2015 557.59 558.90 550.65 555.17 1,567,408 -3.61(-0.65%)
Mar 25, 2015 570.50 572.26 558.74 558.78 2,146,310 -11.41(-2.00%)
Mar 24, 2015 562.56 574.59 561.21 570.19 2,575,913 +11.38(+2.04%)
Mar 23, 2015 560.43 562.36 555.83 558.81 1,639,306 -1.55(-0.28%)
Mar 20, 2015 561.65 561.72 559.05 560.36 2,609,690 +2.37(+0.42%)
Mar 19, 2015 559.39 560.80 556.15 557.99 1,194,029 -1.51(-0.27%)
Mar 18, 2015 552.50 559.78 547.00 559.50 2,128,331 +8.66(+1.57%)
Mar 17, 2015 551.71 553.80 548.00 550.84 1,800,570 -3.67(-0.66%)
Mar 16, 2015 550.95 556.85 546.06 554.51 1,636,493 +7.19(+1.31%)
Mar 13, 2015 553.50 558.40 544.22 547.32 1,698,872 -8.19(-1.47%)
Mar 12, 2015 553.51 556.37 550.46 555.51 1,385,717 +4.33(+0.79%)
Mar 11, 2015 555.14 558.14 550.68 551.18 1,815,763 -3.83(-0.69%)
Mar 10, 2015 564.25 564.85 554.73 555.01 1,787,297 -13.84(-2.43%)
Mar 09, 2015 566.86 570.27 563.53 568.85 1,059,336 +1.16(+0.21%)
Mar 06, 2015 574.88 576.68 566.76 567.68 1,654,561 -7.65(-1.33%)
Mar 05, 2015 575.02 577.91 573.41 575.33 1,385,694 +1.96(+0.34%)
Mar 04, 2015 571.87 577.11 568.01 573.37 1,869,850 -0.27(-0.05%)
Mar 03, 2015 570.45 575.39 566.52 573.64 1,699,941 +2.30(+0.40%)
Mar 02, 2015 560.53 572.15 558.75 571.34 2,123,463 +12.94(+2.32%)
Feb 27, 2015 554.24 564.71 552.90 558.40 2,403,553 +2.92(+0.53%)
Feb 26, 2015 543.21 556.14 541.50 555.48 2,303,850 +11.61(+2.13%)
Feb 25, 2015 535.90 546.22 535.45 543.87 1,821,016 +7.78(+1.45%)
Feb 24, 2015 530.00 536.79 528.25 536.09 1,002,373 +4.18(+0.79%)
Feb 23, 2015 536.05 536.44 529.41 531.91 1,453,629 -7.04(-1.31%)
Feb 20, 2015 543.13 543.75 535.80 538.95 1,441,212 -3.92(-0.72%)
Feb 19, 2015 538.04 543.11 538.01 542.87 987,447 +3.17(+0.59%)
Feb 18, 2015 541.40 545.49 537.51 539.70 1,448,501 -3.14(-0.58%)
Feb 17, 2015 546.83 550.00 541.09 542.84 1,612,238 -6.17(-1.12%)
Feb 13, 2015 543.35 549.01 549.01 549.01 1,900,300 +6.08(+1.12%)
Feb 12, 2015 537.25 544.82 534.67 542.93 1,614,407 +6.96(+1.30%)
Feb 11, 2015 535.30 538.45 533.38 535.97 1,372,845 -0.97(-0.18%)
Feb 10, 2015 529.30 537.70 526.92 536.94 1,744,714 +9.11(+1.73%)
Feb 09, 2015 528.00 532.00 526.02 527.83 1,263,544 -3.17(-0.60%)
Feb 06, 2015 527.64 537.20 526.41 531.00 1,758,650 +3.42(+0.65%)
Feb 05, 2015 523.79 528.50 522.09 527.58 1,843,729 +4.82(+0.92%)
Feb 04, 2015 529.24 532.67 521.27 522.76 1,658,565 -6.48(-1.22%)
Feb 03, 2015 528.00 533.40 523.26 529.24 2,033,052 +0.76(+0.14%)
Feb 02, 2015 531.73 533.00 518.55 528.48 2,839,895 -6.04(-1.13%)
Jan 30, 2015 515.86 539.87 515.52 534.52 5,590,977 +23.86(+4.67%)
Jan 29, 2015 511.00 511.09 501.20 510.66 4,161,397 +0.66(+0.13%)
Jan 28, 2015 522.78 522.99 510.00 510.00 1,678,460 -8.63(-1.66%)
Jan 27, 2015 529.97 530.70 518.19 518.63 1,897,841 -16.58(-3.10%)
Jan 26, 2015 538.53 539.00 529.67 535.21 1,538,794 -4.74(-0.88%)
Jan 23, 2015 535.59 542.17 533.00 539.95 2,275,485 +5.56(+1.04%)
Jan 22, 2015 521.48 536.33 519.70 534.39 2,667,924 +16.35(+3.16%)
Jan 21, 2015 507.25 519.28 506.20 518.04 2,262,415 +11.14(+2.20%)
Jan 20, 2015 511.00 512.50 506.02 506.90 2,222,814 -1.18(-0.23%)
Jan 16, 2015 500.01 508.19 500.00 508.08 2,292,043 +6.29(+1.25%)
Jan 15, 2015 505.57 505.68 497.76 501.79 2,710,991 +0.92(+0.18%)
Jan 14, 2015 494.65 503.23 493.00 500.87 2,212,978 +4.69(+0.95%)
Jan 13, 2015 498.84 502.98 492.39 496.18 2,365,633 +3.63(+0.74%)
Jan 12, 2015 494.94 495.98 487.56 492.55 2,318,758 -3.62(-0.73%)
Jan 09, 2015 504.76 504.92 494.79 496.17 2,065,715 -6.51(-1.30%)
Jan 08, 2015 497.99 503.48 491.00 502.68 3,342,261 +1.58(+0.32%)
Jan 07, 2015 507.00 507.24 499.65 501.10 2,059,036 -0.86(-0.17%)
Jan 06, 2015 515.00 516.17 501.05 501.96 2,891,202 -11.91(-2.32%)
Jan 05, 2015 523.26 524.33 513.06 513.87 2,049,405 -10.94(-2.08%)
Jan 02, 2015 529.01 531.27 524.10 524.81 1,446,662 -1.59(-0.30%)
Dec 31, 2014 531.25 526.40 526.40 526.40 1,368,200 -4.02(-0.76%)
Dec 30, 2014 528.09 531.15 527.13 530.42 873,830 +0.09(+0.02%)
Dec 29, 2014 532.19 535.48 530.01 530.33 2,276,069 -3.70(-0.69%)
Dec 26, 2014 528.77 534.25 527.31 534.03 1,037,727 +5.26(+0.99%)
Dec 24, 2014 530.51 528.77 528.77 528.77 705,900 -1.82(-0.34%)
Dec 23, 2014 527.00 534.56 526.29 530.59 2,191,447 +5.72(+1.09%)
Dec 22, 2014 516.08 526.46 516.08 524.87 2,722,593 +8.52(+1.65%)
Dec 19, 2014 511.51 517.72 506.91 516.35 3,680,148 +5.25(+1.03%)
Dec 18, 2014 512.95 513.87 504.70 511.10 2,911,762 +6.21(+1.23%)
Dec 17, 2014 497.00 507.00 496.81 504.89 2,873,654 +9.50(+1.92%)
Dec 16, 2014 511.56 513.05 489.00 495.39 3,950,698 -18.41(-3.58%)
Dec 15, 2014 522.74 523.10 513.27 513.80 2,806,566 -4.86(-0.94%)
Dec 12, 2014 523.51 528.50 518.66 518.66 1,989,117 -9.68(-1.83%)
Dec 11, 2014 527.80 533.92 527.10 528.34 1,606,381 +2.28(+0.43%)
Dec 10, 2014 533.08 536.33 525.56 526.06 1,716,706 -7.31(-1.37%)
Dec 09, 2014 522.14 534.19 520.50 533.37 1,867,150 +6.39(+1.21%)
Dec 08, 2014 527.13 531.00 523.79 526.98 2,326,814 +1.72(+0.33%)
Dec 05, 2014 531.00 532.89 524.28 525.26 2,558,649 -12.05(-2.24%)
Dec 04, 2014 531.16 537.34 528.59 537.31 1,392,011 +5.99(+1.13%)
Dec 03, 2014 531.44 536.00 529.26 531.32 1,279,028 -2.43(-0.46%)
Dec 02, 2014 533.51 535.50 529.80 533.75 1,522,420 -0.05(-0.01%)
Dec 01, 2014 538.90 541.41 531.86 533.80 2,106,983 -8.03(-1.48%)
Nov 28, 2014 540.62 542.00 536.60 541.83 1,145,231 +1.46(+0.27%)
Nov 26, 2014 540.88 540.37 540.37 540.37 1,522,900 -0.71(-0.13%)
Nov 25, 2014 539.00 543.98 538.60 541.08 1,784,212 +1.81(+0.34%)
Nov 24, 2014 537.65 542.70 535.62 539.27 1,701,337 +1.77(+0.33%)
Nov 21, 2014 541.61 542.14 536.56 537.50 2,218,249 +2.67(+0.50%)
Nov 20, 2014 531.25 535.11 531.08 534.83 1,558,446 -2.16(-0.40%)
Nov 19, 2014 535.00 538.24 530.08 536.99 1,387,817 +1.96(+0.37%)
Nov 18, 2014 537.50 541.94 534.17 535.03 1,955,150 -1.48(-0.28%)
Nov 17, 2014 543.58 543.79 534.06 536.51 1,720,980 -7.89(-1.45%)
Nov 14, 2014 546.68 546.68 542.15 544.40 1,285,991 -0.98(-0.18%)
Nov 13, 2014 549.80 549.80 543.48 545.38 1,335,675 -1.93(-0.35%)
Nov 12, 2014 550.39 550.46 545.17 547.31 1,126,282 -2.98(-0.54%)
Nov 11, 2014 548.49 551.94 546.30 550.29 963,582 +2.80(+0.51%)
Nov 10, 2014 541.46 549.59 541.02 547.49 1,129,377 +6.48(+1.20%)
Nov 07, 2014 546.21 546.21 538.67 541.01 1,629,259 -1.03(-0.19%)
Nov 06, 2014 545.50 546.89 540.97 542.04 1,328,463 -3.88(-0.71%)
Nov 05, 2014 556.80 556.80 544.05 545.92 2,026,689 -8.19(-1.48%)
Nov 04, 2014 553.00 555.50 549.30 554.11 1,238,311 -1.11(-0.20%)
Nov 03, 2014 555.50 557.90 553.23 555.22 1,377,100 -3.86(-0.69%)
Oct 31, 2014 559.35 559.57 554.75 559.08 2,032,887 +8.77(+1.59%)
Oct 30, 2014 548.95 552.80 543.51 550.31 1,451,532 +0.98(+0.18%)
Oct 29, 2014 550.00 552.83 546.98 549.33 1,766,457 +0.43(+0.08%)
Oct 28, 2014 543.00 548.98 541.62 548.90 1,270,417 +8.13(+1.50%)
Oct 27, 2014 537.03 539.78 539.78 540.77 1,183,996 +0.99(+0.18%)
Oct 24, 2014 544.36 544.88 535.79 539.78 1,972,047 -4.20(-0.77%)
Oct 23, 2014 539.32 547.22 535.85 543.98 2,345,112 +11.27(+2.12%)
Oct 22, 2014 529.89 539.80 528.80 532.71 2,916,592 +6.17(+1.17%)
Oct 21, 2014 525.19 526.79 519.11 526.54 2,331,955 +5.70(+1.09%)
Oct 20, 2014 509.45 521.76 508.63 520.84 2,605,171 +9.67(+1.89%)
Oct 17, 2014 527.25 530.98 508.53 511.17 5,530,674 -13.34(-2.54%)
Oct 16, 2014 519.00 529.43 515.00 524.51 3,687,670 -5.52(-1.04%)
Oct 15, 2014 531.01 532.80 518.30 530.03 3,710,026 -7.91(-1.47%)
Oct 14, 2014 538.90 547.19 533.17 537.94 2,217,210 +4.73(+0.89%)
Oct 13, 2014 544.99 549.50 533.10 533.21 2,576,249 -11.28(-2.07%)
Oct 10, 2014 557.72 565.13 544.05 544.49 3,078,634 -16.39(-2.92%)
Oct 09, 2014 571.18 571.49 559.06 560.88 2,519,209 -11.62(-2.03%)
Oct 08, 2014 565.57 573.88 557.49 572.50 1,987,688 +8.76(+1.55%)
Oct 07, 2014 574.40 575.27 563.74 563.74 1,906,368 -13.61(-2.36%)
Oct 06, 2014 578.80 581.00 574.44 577.35 1,211,320 +2.07(+0.36%)
Oct 03, 2014 573.05 577.22 572.50 575.28 1,138,636 +5.20(+0.91%)
Oct 02, 2014 567.31 571.91 563.32 570.08 1,175,267 +1.81(+0.32%)
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.