December 15th, 2015

Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1223 1234 1208 1217 1,724,311 -8.46(-0.69%)
Jul 30, 2019 1225 1235 1223 1225 1,452,859 -14.27(-1.15%)
Jul 29, 2019 1241 1247 1228 1239 2,223,487 -11.00(-0.88%)
Jul 26, 2019 1224 1266 1224 1250 4,805,700 +118.29(+10.45%)
Jul 25, 2019 1138 1142 1121 1132 2,203,638 -5.69(-0.50%)
Jul 24, 2019 1132 1144 1127 1138 1,589,910 -8.40(-0.73%)
Jul 23, 2019 1144 1147 1132 1146 1,093,238 +8.14(+0.72%)
Jul 22, 2019 1133 1139 1124 1138 1,301,712 +7.97(+0.71%)
Jul 19, 2019 1148 1151 1130 1130 1,647,200 -16.23(-1.42%)
Jul 18, 2019 1142 1148 1133 1146 1,291,267 -0.02(-0.00%)
Jul 17, 2019 1151 1158 1146 1146 1,169,608 -7.23(-0.63%)
Jul 16, 2019 1146 1159 1145 1154 1,238,403 +3.24(+0.28%)
Jul 15, 2019 1147 1151 1139 1150 903,044 +5.44(+0.48%)
Jul 12, 2019 1144 1147 1139 1145 863,900 +0.69(+0.06%)
Jul 11, 2019 1143 1153 1140 1144 1,195,492 +4.21(+0.37%)
Jul 10, 2019 1131 1142 1131 1140 1,209,139 +15.17(+1.35%)
Jul 09, 2019 1112 1128 1107 1125 1,329,772 +8.48(+0.76%)
Jul 08, 2019 1125 1126 1111 1116 1,235,927 -15.24(-1.35%)
Jul 05, 2019 1118 1133 1116 1132 1,264,500 +10.01(+0.89%)
Jul 03, 2019 1117 1127 1114 1122 767,000 +10.33(+0.93%)
Jul 02, 2019 1102 1112 1098 1111 991,673 +13.80(+1.26%)
Jul 01, 2019 1098 1108 1094 1097 1,438,473 +16.54(+1.53%)
Jun 28, 2019 1076 1081 1073 1081 1,693,400 +4.90(+0.46%)
Jun 27, 2019 1084 1087 1075 1076 1,004,314 -3.79(-0.35%)
Jun 26, 2019 1086 1093 1072 1080 1,810,828 -6.55(-0.60%)
Jun 25, 2019 1113 1114 1084 1086 1,546,680 -28.04(-2.52%)
Jun 24, 2019 1120 1122 1111 1114 1,395,691 -7.49(-0.67%)
Jun 21, 2019 1109 1124 1108 1122 1,947,500 +10.46(+0.94%)
Jun 20, 2019 1120 1120 1105 1111 1,261,951 +9.09(+0.82%)
Jun 19, 2019 1106 1107 1093 1102 1,338,978 -1.27(-0.12%)
Jun 18, 2019 1110 1116 1099 1104 1,386,637 +11.10(+1.02%)
Jun 17, 2019 1086 1099 1086 1092 941,596 +7.15(+0.66%)
Jun 14, 2019 1086 1093 1080 1085 1,111,600 -3.42(-0.31%)
Jun 13, 2019 1084 1094 1080 1089 1,057,742 +11.74(+1.09%)
Jun 12, 2019 1078 1081 1068 1077 1,061,235 -1.69(-0.16%)
Jun 11, 2019 1094 1102 1078 1079 1,436,934 -1.66(-0.15%)
Jun 10, 2019 1073 1093 1072 1080 1,463,769 +14.34(+1.35%)
Jun 07, 2019 1051 1071 1048 1066 1,802,300 +21.70(+2.08%)
Jun 06, 2019 1045 1047 1034 1044 1,702,960 +2.12(+0.20%)
Jun 05, 2019 1052 1054 1030 1042 2,168,101 -10.83(-1.03%)
Jun 04, 2019 1043 1056 1034 1053 2,833,216 +16.55(+1.60%)
Jun 03, 2019 1066 1066 1025 1036 5,129,878 -67.13(-6.08%)
May 31, 2019 1101 1110 1100 1104 1,508,200 -14.32(-1.28%)
May 30, 2019 1116 1123 1112 1118 949,244 +1.49(+0.13%)
May 29, 2019 1128 1129 1108 1116 1,538,004 -17.69(-1.56%)
May 28, 2019 1134 1152 1133 1134 1,365,133 +0.68(+0.06%)
May 24, 2019 1147 1150 1132 1133 1,112,300 -7.30(-0.64%)
May 23, 2019 1140 1146 1129 1141 1,199,238 -9.78(-0.85%)
May 22, 2019 1147 1159 1146 1151 914,812 +0.92(+0.08%)
May 21, 2019 1148 1153 1138 1150 1,159,965 +7.38(+0.65%)
May 20, 2019 1144 1147 1131 1142 1,352,946 -20.05(-1.73%)
May 17, 2019 1168 1180 1160 1162 1,208,600 -16.68(-1.41%)
May 16, 2019 1165 1188 1163 1179 1,531,355 +14.77(+1.27%)
May 15, 2019 1118 1171 1117 1164 2,288,319 +43.77(+3.91%)
May 14, 2019 1137 1140 1120 1120 1,821,171 -11.59(-1.02%)
May 13, 2019 1142 1148 1122 1132 1,860,340 -32.24(-2.77%)
May 10, 2019 1164 1173 1142 1164 1,314,500 +1.89(+0.16%)
May 09, 2019 1159 1170 1151 1162 1,185,832 -3.89(-0.33%)
May 08, 2019 1172 1180 1166 1166 1,309,437 -7.83(-0.67%)
May 07, 2019 1180 1190 1161 1174 1,551,001 -15.29(-1.29%)
May 06, 2019 1166 1191 1166 1189 1,563,831 +3.99(+0.34%)
May 03, 2019 1174 1187 1169 1185 1,980,600 +22.79(+1.96%)
May 02, 2019 1168 1174 1155 1163 1,944,183 -5.47(-0.47%)
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.