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 (%)
Jul 31, 2014 580.60 583.65 570.00 571.60 2,086,898 -15.82(-2.69%)
Jul 30, 2014 586.55 589.50 584.00 587.42 1,013,742 +1.81(+0.31%)
Jul 29, 2014 588.75 589.70 583.52 585.61 1,346,592 -4.99(-0.84%)
Jul 28, 2014 588.07 592.50 584.75 590.60 984,121 +1.58(+0.27%)
Jul 25, 2014 590.40 591.86 587.03 589.02 932,724 -4.33(-0.73%)
Jul 24, 2014 596.45 599.50 591.77 593.35 1,033,291 -2.63(-0.44%)
Jul 23, 2014 593.23 597.85 592.50 595.98 1,229,486 +1.24(+0.21%)
Jul 22, 2014 590.72 599.65 590.60 594.74 1,690,609 +5.27(+0.89%)
Jul 21, 2014 591.75 594.40 585.23 589.47 2,054,958 -5.61(-0.94%)
Jul 18, 2014 593.00 596.80 582.00 595.08 4,006,389 +21.35(+3.72%)
Jul 17, 2014 579.53 580.99 568.61 573.73 2,927,548 -8.93(-1.53%)
Jul 16, 2014 588.00 588.40 582.20 582.66 1,392,822 -2.12(-0.36%)
Jul 15, 2014 585.74 585.80 576.56 584.78 1,615,441 -0.09(-0.02%)
Jul 14, 2014 582.60 585.21 578.03 584.87 1,847,788 +5.69(+0.98%)
Jul 11, 2014 571.91 580.85 571.42 579.18 1,617,569 +8.08(+1.41%)
Jul 10, 2014 565.91 576.59 565.01 571.10 1,351,080 -4.98(-0.86%)
Jul 09, 2014 571.58 576.72 569.38 576.08 1,111,423 +4.99(+0.87%)
Jul 08, 2014 577.66 579.53 566.14 571.09 1,888,685 -11.16(-1.92%)
Jul 07, 2014 583.76 586.43 579.59 582.25 1,059,512 -2.48(-0.42%)
Jul 03, 2014 583.35 584.73 584.73 584.73 714,100 +2.39(+0.41%)
Jul 02, 2014 583.35 585.44 580.39 582.34 1,051,183 -0.33(-0.06%)
Jul 01, 2014 578.32 584.40 576.65 582.67 1,441,369 +7.39(+1.28%)
Jun 30, 2014 578.66 579.57 574.75 575.28 1,308,163 -1.96(-0.34%)
Jun 27, 2014 577.18 579.87 573.80 577.24 2,231,174 +1.24(+0.22%)
Jun 26, 2014 581.00 582.45 571.85 576.00 1,724,865 -2.65(-0.46%)
Jun 25, 2014 565.26 579.96 565.22 578.65 1,950,234 +14.03(+2.48%)
Jun 24, 2014 565.19 572.65 561.01 564.62 2,200,543 -0.33(-0.06%)
Jun 23, 2014 555.15 565.00 554.25 564.95 1,530,253 +8.59(+1.54%)
Jun 20, 2014 556.85 557.58 550.39 556.36 4,496,962 +1.46(+0.26%)
Jun 19, 2014 554.24 555.00 548.51 554.90 2,449,895 +1.53(+0.28%)
Jun 18, 2014 544.86 553.56 544.00 553.37 1,733,731 +10.36(+1.91%)
Jun 17, 2014 544.20 545.32 539.33 543.01 1,439,955 -1.27(-0.23%)
Jun 16, 2014 549.26 549.62 541.52 544.28 1,697,153 -7.48(-1.36%)
Jun 13, 2014 552.26 552.30 545.56 551.76 1,217,176 +0.41(+0.07%)
Jun 12, 2014 557.30 557.99 548.46 551.35 1,454,180 -7.49(-1.34%)
Jun 11, 2014 558.00 559.88 555.02 558.84 1,095,416 -1.71(-0.31%)
Jun 10, 2014 560.51 563.60 557.90 560.55 1,343,360 +4.22(+0.76%)
Jun 06, 2014 558.06 558.06 548.93 556.33 1,732,592 +2.43(+0.44%)
Jun 05, 2014 546.40 554.95 544.45 553.90 1,683,522 +9.24(+1.70%)
Jun 04, 2014 541.50 548.61 538.75 544.66 1,811,214 -0.28(-0.05%)
Jun 03, 2014 550.99 552.34 542.55 544.94 1,856,449 -8.99(-1.62%)
Jun 02, 2014 560.70 560.70 545.73 553.93 1,428,898 -5.96(-1.06%)
May 30, 2014 560.80 561.35 555.91 559.89 1,766,794 -0.19(-0.03%)
May 29, 2014 563.35 564.00 558.71 560.08 1,346,677 -1.60(-0.28%)
May 28, 2014 564.57 567.84 561.00 561.68 1,644,971 -4.27(-0.75%)
May 27, 2014 556.00 566.00 554.35 565.95 2,095,962 +13.25(+2.40%)
May 23, 2014 547.26 552.70 552.70 552.70 1,932,100 +6.99(+1.28%)
May 22, 2014 541.13 546.00 540.78 545.71 980,892 +6.77(+1.26%)
May 21, 2014 532.90 539.18 531.91 538.94 1,186,444 +9.17(+1.73%)
May 20, 2014 529.74 536.23 526.30 529.77 1,774,035 +0.91(+0.17%)
May 19, 2014 519.70 529.78 517.58 528.86 1,273,848 +8.23(+1.58%)
May 16, 2014 521.39 521.80 515.44 520.63 1,481,688 +0.65(+0.13%)
May 15, 2014 525.70 525.87 517.42 519.98 1,693,717 -6.67(-1.27%)
May 14, 2014 533.00 533.00 525.29 526.65 1,186,899 -6.44(-1.21%)
May 13, 2014 530.89 536.07 529.51 533.09 1,645,061 +3.17(+0.60%)
May 12, 2014 523.51 530.19 519.01 529.92 1,902,874 +11.19(+2.16%)
May 09, 2014 510.75 519.90 504.20 518.73 2,432,783 +7.73(+1.51%)
May 08, 2014 508.46 517.23 506.45 511.00 2,011,310 +1.04(+0.20%)
May 07, 2014 515.79 516.68 503.30 509.96 3,212,867 -5.18(-1.01%)
May 06, 2014 525.23 526.81 515.06 515.14 1,612,642 -12.67(-2.40%)
May 05, 2014 524.82 528.90 521.32 527.81 1,020,470 -0.12(-0.02%)
May 02, 2014 533.76 534.00 525.61 527.93 1,685,042 -3.42(-0.64%)
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.