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 (%)
Feb 29, 2016 700.32 710.89 697.68 697.77 2,479,221 -7.30(-1.04%)
Feb 26, 2016 708.58 713.43 700.86 705.07 2,243,522 -0.68(-0.10%)
Feb 25, 2016 700.01 705.98 690.59 705.75 1,640,615 +6.19(+0.88%)
Feb 24, 2016 688.92 700.00 680.78 699.56 1,962,323 +3.71(+0.53%)
Feb 23, 2016 701.45 707.99 693.58 695.85 2,006,971 -10.61(-1.50%)
Feb 22, 2016 707.45 713.24 702.51 706.46 1,949,154 +5.55(+0.79%)
Feb 19, 2016 695.03 703.08 694.05 700.91 1,589,281 +3.56(+0.51%)
Feb 18, 2016 710.00 712.35 696.03 697.35 1,882,899 -11.05(-1.56%)
Feb 17, 2016 699.00 709.75 691.38 708.40 2,492,309 +17.40(+2.52%)
Feb 16, 2016 692.98 698.00 685.05 691.00 2,518,537 +8.60(+1.26%)
Feb 12, 2016 690.26 682.40 682.40 682.40 2,141,400 -0.71(-0.10%)
Feb 11, 2016 675.00 689.35 668.87 683.11 3,022,596 -1.01(-0.15%)
Feb 10, 2016 686.86 701.31 682.13 684.12 2,632,710 +6.01(+0.89%)
Feb 09, 2016 672.32 699.90 668.77 678.11 3,607,292 -4.63(-0.68%)
Feb 08, 2016 667.85 684.03 663.06 682.74 4,244,814 -0.83(-0.12%)
Feb 05, 2016 703.87 703.90 680.15 683.57 5,105,725 -24.44(-3.45%)
Feb 04, 2016 722.81 727.00 701.86 708.01 5,160,707 -18.94(-2.61%)
Feb 03, 2016 770.22 774.50 720.50 726.95 6,169,808 -37.70(-4.93%)
Feb 02, 2016 784.50 789.87 764.65 764.65 6,342,784 +12.65(+1.68%)
Feb 01, 2016 750.46 757.86 743.27 752.00 5,104,404 +9.05(+1.22%)
Jan 29, 2016 731.53 744.99 726.80 742.95 3,474,319 +11.99(+1.64%)
Jan 28, 2016 722.22 733.69 712.35 730.96 2,667,046 +30.97(+4.42%)
Jan 27, 2016 713.67 718.23 694.39 699.99 2,188,813 -13.05(-1.83%)
Jan 26, 2016 713.85 718.28 706.60 713.04 1,330,551 +1.37(+0.19%)
Jan 25, 2016 723.58 729.68 710.01 711.67 1,710,158 -13.58(-1.87%)
Jan 22, 2016 723.60 728.13 720.12 725.25 2,011,797 +18.66(+2.64%)
Jan 21, 2016 702.18 719.19 694.46 706.59 2,411,968 +8.14(+1.17%)
Jan 20, 2016 688.61 706.85 673.26 698.45 3,442,757 -3.34(-0.48%)
Jan 19, 2016 703.30 709.98 693.41 701.79 2,264,845 +7.34(+1.06%)
Jan 15, 2016 692.29 694.45 694.45 694.45 3,592,400 -20.27(-2.84%)
Jan 14, 2016 705.38 721.92 689.10 714.72 2,225,738 +14.16(+2.02%)
Jan 13, 2016 730.85 734.74 698.61 700.56 2,499,976 -25.51(-3.51%)
Jan 12, 2016 721.68 728.75 717.32 726.07 2,022,153 +10.04(+1.40%)
Jan 11, 2016 716.61 718.85 703.54 716.03 2,089,697 +1.56(+0.22%)
Jan 08, 2016 731.45 733.23 713.00 714.47 2,450,857 -11.92(-1.64%)
Jan 07, 2016 730.31 738.50 719.06 726.39 2,962,477 -17.23(-2.32%)
Jan 06, 2016 730.00 747.18 728.92 743.62 1,945,063 +1.04(+0.14%)
Jan 05, 2016 746.45 752.00 738.68 742.58 1,950,086 +0.74(+0.10%)
Jan 04, 2016 743.00 744.06 731.26 741.84 3,272,408 -17.04(-2.25%)
Dec 31, 2015 769.50 758.88 758.88 758.88 1,489,600 -12.12(-1.57%)
Dec 30, 2015 776.60 777.60 766.90 771.00 1,293,521 -5.60(-0.72%)
Dec 29, 2015 766.69 779.98 766.44 776.60 1,764,138 +14.09(+1.85%)
Dec 28, 2015 752.92 762.99 749.52 762.51 1,515,621 +14.11(+1.89%)
Dec 24, 2015 749.55 748.40 748.40 748.40 527,200 -1.91(-0.25%)
Dec 23, 2015 753.47 754.21 744.00 750.31 1,566,725 +0.31(+0.04%)
Dec 22, 2015 751.65 754.85 745.53 750.00 1,365,420 +2.23(+0.30%)
Dec 21, 2015 746.13 750.00 740.00 747.77 1,525,328 +8.46(+1.14%)
Dec 18, 2015 746.51 754.13 738.21 739.31 3,148,743 -10.12(-1.35%)
Dec 17, 2015 762.42 762.68 749.00 749.43 1,551,985 -8.66(-1.14%)
Dec 16, 2015 750.00 760.59 739.43 758.09 1,987,344 +14.69(+1.98%)
Dec 15, 2015 753.00 758.08 743.01 743.40 2,665,695 -4.37(-0.58%)
Dec 14, 2015 741.79 748.73 724.17 747.77 2,418,813 +8.90(+1.20%)
Dec 11, 2015 741.16 745.71 736.75 738.87 2,224,410 -10.59(-1.41%)
Dec 10, 2015 752.85 755.85 743.83 749.46 1,988,135 -2.15(-0.29%)
Dec 09, 2015 759.17 764.23 737.00 751.61 2,698,718 -10.76(-1.41%)
Dec 08, 2015 757.89 764.80 754.20 762.37 1,829,070 -0.88(-0.12%)
Dec 07, 2015 767.77 768.73 755.09 763.25 1,812,032 -3.56(-0.46%)
Dec 04, 2015 753.10 768.49 750.00 766.81 2,757,283 +14.27(+1.90%)
Dec 03, 2015 766.01 768.99 745.63 752.54 2,590,293 -9.84(-1.29%)
Dec 02, 2015 768.90 775.96 758.96 762.38 2,229,815 -4.66(-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.