December 15th, 2015

Alphabet-C (NQ: GOOG )

1,771.43 USD +2.55 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 576.01 577.58 567.01 568.27 1,444,311 -9.09(-1.57%)
Sep 30, 2014 576.93 579.85 572.85 577.36 1,618,437 +1.00(+0.17%)
Sep 29, 2014 571.75 578.19 571.17 576.36 1,281,201 -0.74(-0.13%)
Sep 26, 2014 576.06 579.25 574.66 577.10 1,439,807 +2.04(+0.35%)
Sep 25, 2014 587.55 587.98 574.18 575.06 1,924,964 -12.93(-2.20%)
Sep 24, 2014 581.46 589.63 580.52 587.99 1,724,537 +6.86(+1.18%)
Sep 23, 2014 586.85 586.85 581.00 581.13 1,467,395 -6.24(-1.06%)
Sep 22, 2014 593.82 593.95 583.46 587.37 1,685,121 -8.71(-1.46%)
Sep 19, 2014 591.50 595.07 589.50 596.08 3,727,045 +6.81(+1.16%)
Sep 18, 2014 587.00 589.54 585.00 589.27 1,441,508 +4.50(+0.77%)
Sep 17, 2014 580.01 587.52 578.78 584.77 1,690,551 +4.82(+0.83%)
Sep 16, 2014 572.76 581.50 572.76 579.95 1,478,306 +6.85(+1.20%)
Sep 15, 2014 572.94 574.95 568.21 573.10 1,596,223 -2.52(-0.44%)
Sep 12, 2014 581.00 581.64 574.46 575.62 1,597,677 -5.73(-0.99%)
Sep 11, 2014 580.36 581.81 576.26 581.35 1,217,650 -1.75(-0.30%)
Sep 10, 2014 581.50 583.50 576.94 583.10 974,789 +2.09(+0.36%)
Sep 09, 2014 588.90 588.90 580.00 581.01 1,286,716 -8.71(-1.48%)
Sep 08, 2014 586.60 591.77 586.30 589.72 1,429,096 +3.64(+0.62%)
Sep 05, 2014 583.98 586.33 581.95 586.08 1,629,477 +4.10(+0.70%)
Sep 04, 2014 580.00 586.00 580.00 581.98 1,459,841 +4.04(+0.70%)
Sep 03, 2014 580.00 582.99 575.00 577.94 1,214,564 +0.61(+0.11%)
Sep 02, 2014 571.85 577.40 571.19 577.33 1,576,765 +5.73(+1.00%)
Aug 29, 2014 571.33 571.60 571.60 571.60 1,083,700 +2.40(+0.42%)
Aug 28, 2014 569.56 573.25 567.51 569.20 1,295,848 -1.80(-0.32%)
Aug 27, 2014 577.27 578.49 570.10 571.00 1,699,812 -6.86(-1.19%)
Aug 26, 2014 581.26 581.80 576.58 577.86 1,635,360 -2.34(-0.40%)
Aug 25, 2014 584.72 585.00 579.00 580.20 1,358,570 -2.36(-0.41%)
Aug 22, 2014 583.59 585.24 580.64 582.56 789,484 -0.81(-0.14%)
Aug 21, 2014 583.82 584.50 581.14 583.37 912,804 -1.12(-0.19%)
Aug 20, 2014 585.88 586.70 582.57 584.49 1,033,908 -2.37(-0.40%)
Aug 19, 2014 585.00 587.34 584.00 586.86 979,285 +4.70(+0.81%)
Aug 18, 2014 576.11 584.51 576.00 582.16 1,282,455 +8.68(+1.51%)
Aug 15, 2014 577.86 579.38 570.55 573.48 1,517,056 -1.17(-0.20%)
Aug 14, 2014 576.18 577.90 570.88 574.65 982,926 -0.13(-0.02%)
Aug 13, 2014 567.31 574.97 565.75 574.78 1,437,834 +12.05(+2.14%)
Aug 12, 2014 564.52 565.90 560.88 562.73 1,537,758 -5.15(-0.91%)
Aug 11, 2014 569.99 570.49 566.00 567.88 1,215,761 -0.89(-0.16%)
Aug 08, 2014 563.56 570.19 560.35 568.77 1,492,491 +5.41(+0.96%)
Aug 07, 2014 568.00 569.89 561.10 563.36 1,108,264 -3.01(-0.53%)
Aug 06, 2014 561.78 570.70 560.00 566.37 1,330,782 +1.30(+0.23%)
Aug 05, 2014 570.05 571.98 562.61 565.07 1,551,046 -8.08(-1.41%)
Aug 04, 2014 569.04 575.35 564.10 573.15 1,412,729 +7.08(+1.25%)
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.