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 (%)
Jun 29, 2018 1120 1128 1115 1116 1,315,121 +1.43(+0.13%)
Jun 28, 2018 1102 1122 1096 1114 1,072,410 +10.24(+0.93%)
Jun 27, 2018 1121 1132 1104 1104 1,293,445 -14.48(-1.29%)
Jun 26, 2018 1128 1133 1117 1118 1,562,198 -6.35(-0.56%)
Jun 25, 2018 1144 1144 1113 1125 2,157,187 -30.67(-2.65%)
Jun 22, 2018 1159 1162 1148 1155 1,310,967 -2.18(-0.19%)
Jun 21, 2018 1175 1177 1152 1158 1,238,021 -12.18(-1.04%)
Jun 20, 2018 1175 1186 1169 1170 1,648,481 +1.78(+0.15%)
Jun 19, 2018 1158 1171 1154 1168 1,620,942 -5.40(-0.46%)
Jun 18, 2018 1144 1174 1144 1173 1,409,172 +21.20(+1.84%)
Jun 15, 2018 1152 1152 1152 2,122,476 +0.14(+0.01%)
Jun 14, 2018 1144 1155 1141 1152 1,350,750 +17.33(+1.53%)
Jun 13, 2018 1141 1146 1133 1135 1,505,693 -4.53(-0.40%)
Jun 12, 2018 1131 1140 1131 1139 910,958 +9.33(+0.83%)
Jun 11, 2018 1119 1137 1119 1130 1,079,294 +9.12(+0.81%)
Jun 08, 2018 1118 1127 1112 1121 1,290,845 -2.99(-0.27%)
Jun 07, 2018 1131 1136 1117 1124 1,519,942 -13.02(-1.15%)
Jun 06, 2018 1126 1137 1,697,777 -2.78(-0.24%)
Jun 05, 2018 1141 1146 1133 1140 1,677,580 +0.37(+0.03%)
Jun 04, 2018 1122 1142 1122 1139 1,885,924 +19.79(+1.77%)
Jun 01, 2018 1099 1120 1098 1120 2,421,598 +34.51(+3.18%)
May 31, 2018 1068 1097 1068 1085 3,087,998 +17.19(+1.61%)
May 30, 2018 1063 1069 1057 1068 1,138,290 +7.48(+0.71%)
May 29, 2018 1065 1073 1055 1060 1,864,569 -15.34(-1.43%)
May 25, 2018 1076 1076 1076 0 -3.58(-0.33%)
May 24, 2018 1079 1080 1066 1079 766,462 -0.45(-0.04%)
May 23, 2018 1065 1081 1062 1080 1,060,251 +9.96(+0.93%)
May 22, 2018 1084 1087 1067 1070 1,089,082 -9.85(-0.91%)
May 21, 2018 1074 1088 1074 1080 1,022,987 +13.22(+1.24%)
May 18, 2018 1062 1070 1061 1066 1,565,240 -12.23(-1.13%)
May 17, 2018 1080 1087 1074 1079 1,042,067 -3.18(-0.29%)
May 16, 2018 1077 1089 1076 1082 1,097,259 +2.54(+0.24%)
May 15, 2018 1090 1090 1073 1079 1,494,543 -20.97(-1.91%)
May 14, 2018 1100 1111 1099 1100 1,517,757 +1.94(+0.18%)
May 11, 2018 1094 1101 1091 1098 1,253,665 +0.69(+0.06%)
May 10, 2018 1086 1100 1086 1098 1,442,670 +14.81(+1.37%)
May 09, 2018 1058 1085 1056 1083 2,032,687 +28.85(+2.74%)
May 08, 2018 1059 1061 1047 1054 1,217,598 -0.88(-0.08%)
May 07, 2018 1049 1062 1047 1055 1,466,668 +6.58(+0.63%)
May 04, 2018 1017 1049 1017 1048 1,938,658 +24.49(+2.39%)
May 03, 2018 1019 1030 1006 1024 1,814,721 -0.66(-0.06%)
May 02, 2018 1028 1040 1023 1024 1,602,713 -12.93(-1.25%)
May 01, 2018 1014 1038 1008 1037 1,427,718 +19.98(+1.96%)
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%)
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.