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 (%)
Mar 31, 2016 749.25 750.85 740.94 744.95 1,718,748 -5.58(-0.74%)
Mar 30, 2016 750.10 757.88 748.74 750.53 1,782,424 +5.76(+0.77%)
Mar 29, 2016 734.59 747.25 728.76 744.77 1,902,698 +11.24(+1.53%)
Mar 28, 2016 736.79 738.99 732.50 733.53 1,301,314 -1.77(-0.24%)
Mar 24, 2016 732.01 735.30 735.30 735.30 1,594,900 -2.76(-0.37%)
Mar 23, 2016 742.36 745.72 736.20 738.06 1,431,899 -2.69(-0.36%)
Mar 22, 2016 737.46 745.00 737.46 740.75 1,269,749 -1.34(-0.18%)
Mar 21, 2016 736.50 742.50 733.52 742.09 1,836,485 +4.49(+0.61%)
Mar 18, 2016 741.86 742.00 731.83 737.60 2,980,709 -0.18(-0.02%)
Mar 17, 2016 736.45 743.07 736.00 737.78 1,860,799 +1.69(+0.23%)
Mar 16, 2016 726.37 737.47 724.51 736.09 1,623,494 +7.76(+1.07%)
Mar 15, 2016 726.92 732.29 724.77 728.33 1,720,940 -2.16(-0.30%)
Mar 14, 2016 726.81 735.50 725.15 730.49 1,718,212 +3.67(+0.50%)
Mar 11, 2016 720.00 726.92 717.12 726.82 1,970,815 +14.00(+1.96%)
Mar 10, 2016 708.12 716.44 703.36 712.82 2,832,582 +7.58(+1.07%)
Mar 09, 2016 698.47 705.68 694.00 705.24 1,420,025 +11.27(+1.62%)
Mar 08, 2016 688.59 703.79 685.34 693.97 2,076,135 -1.19(-0.17%)
Mar 07, 2016 706.90 708.09 686.90 695.16 2,986,930 -15.73(-2.21%)
Mar 04, 2016 714.99 716.49 706.02 710.89 1,972,077 -1.53(-0.21%)
Mar 03, 2016 718.68 719.45 706.02 712.42 1,957,424 -6.43(-0.89%)
Mar 02, 2016 719.00 720.00 712.00 718.85 1,628,863 +0.04(+0.01%)
Mar 01, 2016 703.62 718.81 699.77 718.81 2,150,689 +21.04(+3.02%)
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%)
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.