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 (%)
Dec 31, 2019 1330 1338 1329 1337 962,400 +0.88(+0.07%)
Dec 30, 2019 1350 1353 1334 1336 1,050,859 -15.75(-1.17%)
Dec 27, 2019 1363 1365 1349 1352 1,038,700 -8.51(-0.63%)
Dec 26, 2019 1346 1361 1344 1360 667,510 +16.84(+1.25%)
Dec 24, 2019 1348 1350 1343 1344 347,500 -5.28(-0.39%)
Dec 23, 2019 1356 1360 1347 1349 883,068 -0.75(-0.06%)
Dec 20, 2019 1363 1364 1349 1350 3,316,900 -6.45(-0.48%)
Dec 19, 2019 1352 1358 1349 1356 1,469,942 +3.42(+0.25%)
Dec 18, 2019 1357 1360 1351 1353 1,656,589 -2.50(-0.18%)
Dec 17, 2019 1363 1365 1351 1355 1,854,076 -6.05(-0.44%)
Dec 16, 2019 1356 1365 1353 1361 1,397,307 +13.34(+0.99%)
Dec 13, 2019 1348 1353 1344 1348 1,550,000 -2.44(-0.18%)
Dec 12, 2019 1346 1356 1340 1350 1,281,131 +5.25(+0.39%)
Dec 11, 2019 1351 1351 1343 1345 850,466 +0.36(+0.03%)
Dec 10, 2019 1342 1350 1336 1345 1,094,222 +1.10(+0.08%)
Dec 09, 2019 1338 1359 1338 1344 1,354,247 +2.94(+0.22%)
Dec 06, 2019 1333 1344 1333 1341 1,315,500 +12.49(+0.94%)
Dec 05, 2019 1328 1329 1316 1328 1,212,710 +7.59(+0.57%)
Dec 04, 2019 1307 1326 1305 1321 1,537,479 +25.26(+1.95%)
Dec 03, 2019 1280 1298 1279 1295 1,267,867 +5.36(+0.42%)
Dec 02, 2019 1301 1306 1281 1290 1,510,945 -15.04(-1.15%)
Nov 29, 2019 1307 1310 1304 1305 586,900 -8.03(-0.61%)
Nov 27, 2019 1315 1318 1310 1313 996,300 -0.48(-0.04%)
Nov 26, 2019 1310 1315 1305 1313 1,069,665 +6.78(+0.52%)
Nov 25, 2019 1299 1311 1298 1307 1,036,244 +11.35(+0.88%)
Nov 22, 2019 1306 1309 1291 1295 1,386,500 -6.01(-0.46%)
Nov 21, 2019 1301 1313 1293 1301 995,486 -1.70(-0.13%)
Nov 20, 2019 1312 1315 1291 1303 1,308,577 -12.41(-0.94%)
Nov 19, 2019 1328 1328 1313 1315 1,269,243 -5.24(-0.40%)
Nov 18, 2019 1332 1336 1318 1321 1,487,436 -14.17(-1.06%)
Nov 15, 2019 1319 1335 1314 1335 1,782,900 +23.41(+1.79%)
Nov 14, 2019 1298 1317 1296 1311 1,193,539 +13.46(+1.04%)
Nov 13, 2019 1294 1304 1294 1298 853,700 -0.80(-0.06%)
Nov 12, 2019 1300 1310 1296 1299 1,085,078 -0.39(-0.03%)
Nov 11, 2019 1303 1306 1297 1299 1,011,879 -12.18(-0.93%)
Nov 08, 2019 1305 1318 1304 1311 1,251,900 +2.51(+0.19%)
Nov 07, 2019 1294 1324 1294 1309 2,028,417 +17.06(+1.32%)
Nov 06, 2019 1289 1294 1282 1292 1,152,677 -0.23(-0.02%)
Nov 05, 2019 1293 1299 1291 1292 1,281,819 +0.66(+0.05%)
Nov 04, 2019 1276 1294 1276 1291 1,500,611 +17.63(+1.38%)
Nov 01, 2019 1265 1275 1260 1274 1,670,000 +13.63(+1.08%)
Oct 31, 2019 1261 1268 1251 1260 1,455,641 -1.18(-0.09%)
Oct 30, 2019 1253 1269 1252 1261 1,408,305 -1.33(-0.11%)
Oct 29, 2019 1276 1282 1257 1263 1,886,173 -27.38(-2.12%)
Oct 28, 2019 1275 1299 1273 1290 2,607,063 +24.87(+1.97%)
Oct 25, 2019 1251 1270 1250 1265 1,213,000 +4.14(+0.33%)
Oct 24, 2019 1261 1264 1254 1261 1,039,594 +1.86(+0.15%)
Oct 23, 2019 1242 1260 1242 1259 928,483 +16.33(+1.31%)
Oct 22, 2019 1248 1251 1241 1243 1,047,673 -3.35(-0.27%)
Oct 21, 2019 1252 1255 1241 1246 1,038,008 +0.66(+0.05%)
Oct 18, 2019 1253 1259 1241 1245 1,352,800 -7.58(-0.60%)
Oct 17, 2019 1251 1263 1250 1253 980,392 +9.43(+0.76%)
Oct 16, 2019 1241 1255 1238 1244 1,167,962 +0.63(+0.05%)
Oct 15, 2019 1220 1247 1220 1243 1,395,248 +25.87(+2.13%)
Oct 14, 2019 1212 1226 1212 1217 881,823 +1.69(+0.14%)
Oct 11, 2019 1222 1228 1214 1215 1,277,100 +6.78(+0.56%)
Oct 10, 2019 1199 1215 1197 1209 932,475 +6.36(+0.53%)
Oct 09, 2019 1199 1208 1198 1202 875,143 +13.18(+1.11%)
Oct 08, 2019 1198 1206 1189 1189 1,141,616 -18.55(-1.54%)
Oct 07, 2019 1204 1218 1204 1208 867,141 -1.32(-0.11%)
Oct 04, 2019 1192 1211 1189 1209 1,183,200 +21.17(+1.78%)
Oct 03, 2019 1180 1189 1162 1188 1,663,531 +11.20(+0.95%)
Oct 02, 2019 1197 1197 1171 1177 1,638,844 -28.47(-2.36%)
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.