December 15th, 2015

Alphabet-C (NQ: GOOG )

1,917.24 USD +17.84 (+0.94%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1030 1037 1017 1017 1,671,200 -12.72(-1.23%)
Apr 27, 2018 1046 1050 1026 1030 1,619,796 -9.99(-0.96%)
Apr 26, 2018 1030 1048 1018 1040 2,078,741 +18.86(+1.85%)
Apr 25, 2018 1026 1032 1015 1021 2,388,774 +1.20(+0.12%)
Apr 24, 2018 1052 1057 1011 1020 4,759,246 -47.47(-4.45%)
Apr 23, 2018 1078 1083 1061 1067 2,336,997 -5.51(-0.51%)
Apr 20, 2018 1082 1092 1070 1073 1,889,686 -14.74(-1.36%)
Apr 19, 2018 1069 1094 1068 1088 1,747,010 +15.62(+1.46%)
Apr 18, 2018 1077 1077 1066 1072 1,343,324 -2.08(-0.19%)
Apr 17, 2018 1051 1078 1048 1074 2,319,988 +36.18(+3.49%)
Apr 16, 2018 1037 1043 1027 1038 1,207,857 +8.71(+0.85%)
Apr 13, 2018 1041 1046 1023 1029 1,223,017 -3.24(-0.31%)
Apr 12, 2018 1025 1041 1021 1033 1,359,119 +12.54(+1.23%)
Apr 11, 2018 1028 1031 1016 1020 1,482,828 -11.67(-1.13%)
Apr 10, 2018 1026 1036 1011 1032 2,029,392 +16.19(+1.59%)
Apr 09, 2018 1017 1040 1014 1015 1,751,295 +8.41(+0.84%)
Apr 06, 2018 1020 1031 1003 1007 1,746,430 -20.77(-2.02%)
Apr 05, 2018 1041 1043 1020 1028 1,345,893 +2.67(+0.26%)
Apr 04, 2018 993.41 1029 993.00 1025 2,483,438 +11.73(+1.16%)
Apr 03, 2018 1014 1021 994.07 1013 2,274,418 +6.94(+0.69%)
Apr 02, 2018 1023 1035 990.37 1006 2,680,250 -25.32(-2.45%)
Mar 29, 2018 1032 1032 1032 0 +27.23(+2.71%)
Mar 28, 2018 998.00 1024 980.64 1005 3,368,985 -0.54(-0.05%)
Mar 27, 2018 1063 1065 996.92 1005 3,093,398 -48.11(-4.57%)
Mar 26, 2018 1046 1056 1008 1053 2,664,362 +31.64(+3.10%)
Mar 23, 2018 1047 1063 1021 1022 2,156,672 -27.51(-2.62%)
Mar 22, 2018 1082 1083 1046 1049 2,664,325 -41.80(-3.83%)
Mar 21, 2018 1093 1106 1085 1091 1,878,645 -6.83(-0.62%)
Mar 20, 2018 1099 1105 1083 1098 1,831,856 -2.11(-0.19%)
Mar 19, 2018 1122 1089 1100 2,805,316 -35.91(-3.16%)
Mar 16, 2018 1154 1156 1132 1136 3,091,954 -13.85(-1.20%)
Mar 15, 2018 1150 1161 1135 1150 1,472,102 +0.09(+0.01%)
Mar 14, 2018 1145 1159 1141 1149 1,291,323 +11.32(+0.99%)
Mar 13, 2018 1170 1177 1133 1138 1,906,591 -26.33(-2.26%)
Mar 12, 2018 1164 1177 1157 1164 2,172,077 +4.46(+0.38%)
Mar 09, 2018 1136 1161 1132 1160 2,128,038 +34.04(+3.02%)
Mar 08, 2018 1115 1128 1113 1126 1,340,527 +16.36(+1.47%)
Mar 07, 2018 1112 1110 1,289,937 +14.58(+1.33%)
Mar 06, 2018 1099 1102 1090 1095 1,501,664 +4.13(+0.38%)
Mar 05, 2018 1075 1097 1069 1091 1,202,001 +12.01(+1.11%)
Mar 02, 2018 1053 1082 1048 1079 2,271,551 +9.40(+0.88%)
Mar 01, 2018 1108 1110 1067 1070 2,515,112 -35.21(-3.19%)
Feb 28, 2018 1123 1128 1103 1105 1,881,225 -13.56(-1.21%)
Feb 27, 2018 1141 1144 1118 1118 1,773,867 -25.46(-2.23%)
Feb 26, 2018 1128 1144 1127 1144 1,558,455 +16.96(+1.51%)
Feb 23, 2018 1113 1127 1105 1127 1,260,968 +20.16(+1.82%)
Feb 22, 2018 1103 1107 1,310,221 -4.71(-0.42%)
Feb 21, 2018 1106 1134 1106 1111 1,509,396 +8.88(+0.81%)
Feb 20, 2018 1091 1114 1089 1102 1,392,028 +7.66(+0.70%)
Feb 16, 2018 1095 1095 1095 0 +5.28(+0.48%)
Feb 15, 2018 1079 1091 1069 1090 1,797,324 +19.82(+1.85%)
Feb 14, 2018 1049 1072 1047 1070 1,555,478 +17.60(+1.67%)
Feb 13, 2018 1045 1058 1044 1052 1,214,188 +0.16(+0.02%)
Feb 12, 2018 1048 1062 1041 1052 2,057,279 +14.16(+1.36%)
Feb 09, 2018 1017 1044 992.56 1038 3,505,862 +36.26(+3.62%)
Feb 08, 2018 1059 1001 1002 2,811,418 -47.06(-4.49%)
Feb 07, 2018 1082 1082 1048 1049 2,365,089 -32.02(-2.96%)
Feb 06, 2018 1027 1082 1023 1081 3,440,859 +13.07(+1.22%)
Feb 05, 2018 1091 1108 1052 1068 3,772,944 -44.37(-3.99%)
Feb 02, 2018 1122 1123 1107 1112 4,857,943 -55.80(-4.78%)
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.