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 (%)
Aug 31, 2016 767.01 769.09 765.38 767.05 1,248,059 -2.04(-0.27%)
Aug 30, 2016 769.33 774.47 766.84 769.09 1,129,945 -3.06(-0.40%)
Aug 29, 2016 768.74 774.99 766.61 772.15 847,565 +2.61(+0.34%)
Aug 26, 2016 769.00 776.08 765.85 769.54 1,166,681 +0.13(+0.02%)
Aug 25, 2016 767.00 771.89 763.18 769.41 926,856 -0.23(-0.03%)
Aug 24, 2016 770.58 774.50 767.07 769.64 1,071,990 -2.44(-0.32%)
Aug 23, 2016 775.48 776.44 771.78 772.08 927,989 -0.07(-0.01%)
Aug 22, 2016 773.27 774.54 770.05 772.15 951,362 -3.27(-0.42%)
Aug 19, 2016 775.00 777.10 773.13 775.42 861,546 -2.08(-0.27%)
Aug 18, 2016 780.01 782.86 777.00 777.50 719,429 -2.41(-0.31%)
Aug 17, 2016 777.32 780.81 773.53 779.91 924,191 +2.77(+0.36%)
Aug 16, 2016 780.30 780.98 773.44 777.14 1,027,988 -5.30(-0.68%)
Aug 15, 2016 783.75 787.49 780.11 782.44 938,186 -0.78(-0.10%)
Aug 12, 2016 781.50 783.40 780.40 783.22 740,498 -1.63(-0.21%)
Aug 11, 2016 785.00 789.75 782.97 784.85 972,831 +0.17(+0.02%)
Aug 10, 2016 783.75 786.81 782.78 784.68 786,348 +0.42(+0.05%)
Aug 09, 2016 781.10 788.94 780.57 784.26 1,318,844 +2.50(+0.32%)
Aug 08, 2016 782.00 782.63 778.09 781.76 1,107,545 -0.46(-0.06%)
Aug 05, 2016 773.78 783.04 772.34 782.22 1,801,205 +10.61(+1.38%)
Aug 04, 2016 772.22 774.07 768.79 771.61 1,139,983 -1.57(-0.20%)
Aug 03, 2016 767.18 773.21 766.82 773.18 1,286,203 +2.11(+0.27%)
Aug 02, 2016 768.69 775.84 767.85 771.07 1,784,274 -1.81(-0.23%)
Aug 01, 2016 761.09 780.43 761.09 772.88 2,700,125 +4.09(+0.53%)
Jul 29, 2016 772.71 778.55 766.77 768.79 3,841,482 +22.88(+3.07%)
Jul 28, 2016 747.04 748.41 739.30 745.91 3,519,972 +4.14(+0.56%)
Jul 27, 2016 738.28 744.46 737.00 741.77 1,511,945 +3.35(+0.45%)
Jul 26, 2016 739.04 741.69 734.27 738.42 1,186,120 -1.35(-0.18%)
Jul 25, 2016 740.67 742.61 737.50 739.77 1,032,288 -2.97(-0.40%)
Jul 22, 2016 741.86 743.24 736.56 742.74 1,259,823 +4.11(+0.56%)
Jul 21, 2016 740.36 741.69 735.83 738.63 1,026,260 -2.56(-0.35%)
Jul 20, 2016 737.33 742.13 737.10 741.19 1,288,967 +4.23(+0.57%)
Jul 19, 2016 729.89 736.99 729.00 736.96 1,227,441 +3.18(+0.43%)
Jul 18, 2016 722.71 736.13 721.19 733.78 1,294,379 +13.93(+1.94%)
Jul 15, 2016 725.73 725.74 719.05 719.85 1,279,339 -1.10(-0.15%)
Jul 14, 2016 721.58 722.05 718.03 720.95 950,193 +3.97(+0.55%)
Jul 13, 2016 723.62 724.00 716.85 716.98 935,706 -3.66(-0.51%)
Jul 12, 2016 719.12 722.94 715.91 720.64 1,336,112 +5.55(+0.78%)
Jul 11, 2016 708.05 716.51 707.24 715.09 1,110,593 +9.46(+1.34%)
Jul 08, 2016 699.50 705.71 695.36 705.63 1,575,166 +10.27(+1.48%)
Jul 07, 2016 698.08 698.20 688.22 695.36 1,303,693 +0.41(+0.06%)
Jul 05, 2016 696.06 696.94 688.88 694.95 1,463,105 -4.26(-0.61%)
Jul 01, 2016 692.20 699.21 699.21 699.21 1,344,700 +7.11(+1.03%)
Jun 30, 2016 685.47 692.32 683.65 692.10 1,597,489 +7.99(+1.17%)
Jun 29, 2016 683.00 687.43 681.41 684.11 1,932,278 +4.07(+0.60%)
Jun 28, 2016 678.97 680.33 673.00 680.04 2,173,740 +11.78(+1.76%)
Jun 27, 2016 671.00 672.30 663.28 668.26 2,639,857 -6.96(-1.03%)
Jun 24, 2016 675.17 689.40 674.01 675.22 4,449,022 -26.65(-3.80%)
Jun 23, 2016 697.45 701.95 687.00 701.87 2,170,434 +4.41(+0.63%)
Jun 22, 2016 699.06 700.86 693.08 697.46 1,183,979 +1.52(+0.22%)
Jun 21, 2016 698.40 702.77 692.01 695.94 1,465,540 +2.23(+0.32%)
Jun 20, 2016 698.77 702.48 693.41 693.71 2,082,502 +1.99(+0.29%)
Jun 17, 2016 708.65 708.82 688.45 691.72 3,402,357 -18.64(-2.62%)
Jun 16, 2016 714.91 716.65 703.26 710.36 1,982,214 -8.56(-1.19%)
Jun 15, 2016 719.00 722.98 717.31 718.92 1,214,425 +0.65(+0.09%)
Jun 14, 2016 716.48 722.47 713.12 718.27 1,306,065 -0.09(-0.01%)
Jun 13, 2016 716.51 725.44 716.51 718.36 1,258,730 -1.05(-0.15%)
Jun 10, 2016 719.47 725.89 716.43 719.41 1,216,443 -9.17(-1.26%)
Jun 09, 2016 722.87 729.54 722.34 728.58 988,627 +0.30(+0.04%)
Jun 08, 2016 723.96 728.57 720.58 728.28 1,583,555 +11.63(+1.62%)
Jun 07, 2016 719.84 721.98 716.55 716.65 1,336,754 +0.10(+0.01%)
Jun 06, 2016 724.91 724.91 714.61 716.55 1,565,994 -5.79(-0.80%)
Jun 03, 2016 729.27 729.49 720.56 722.34 1,226,253 -8.06(-1.10%)
Jun 02, 2016 732.50 733.02 724.17 730.40 1,341,803 -3.75(-0.51%)
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.