December 15th, 2015

Alphabet-C (NQ: GOOG )

1,771.43 USD +2.55 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1111 1128 1111 1120 1,542,520 +3.87(+0.35%)
Feb 27, 2019 1107 1118 1101 1116 968,703 +0.92(+0.08%)
Feb 26, 2019 1106 1120 1100 1115 1,471,513 +5.73(+0.52%)
Feb 25, 2019 1116 1119 1107 1109 1,412,378 -0.97(-0.09%)
Feb 22, 2019 1101 1111 1096 1110 1,049,500 +13.40(+1.22%)
Feb 21, 2019 1111 1112 1093 1097 1,415,116 -16.83(-1.51%)
Feb 20, 2019 1120 1123 1105 1114 1,080,225 -4.76(-0.43%)
Feb 19, 2019 1110 1122 1110 1119 1,046,422 +4.91(+0.44%)
Feb 15, 2019 1130 1132 1111 1114 1,449,800 -8.02(-0.72%)
Feb 14, 2019 1118 1128 1110 1122 946,474 +1.51(+0.13%)
Feb 13, 2019 1125 1135 1118 1120 1,048,819 -1.21(-0.11%)
Feb 12, 2019 1107 1125 1106 1121 1,609,132 +26.36(+2.41%)
Feb 11, 2019 1097 1106 1093 1095 1,063,858 -0.05(-0.00%)
Feb 08, 2019 1087 1099 1087 1095 1,075,700 -3.65(-0.33%)
Feb 07, 2019 1104 1105 1086 1099 2,040,908 -16.52(-1.48%)
Feb 06, 2019 1140 1147 1113 1115 2,102,576 -30.76(-2.68%)
Feb 05, 2019 1125 1147 1117 1146 3,532,295 +13.19(+1.16%)
Feb 04, 2019 1113 1133 1109 1133 2,543,663 +22.05(+1.99%)
Feb 01, 2019 1112 1125 1105 1111 1,462,200 -5.62(-0.50%)
Jan 31, 2019 1103 1117 1095 1116 1,534,198 +27.31(+2.51%)
Jan 30, 2019 1068 1091 1067 1089 1,277,281 +28.44(+2.68%)
Jan 29, 2019 1073 1075 1056 1061 1,007,947 -9.46(-0.88%)
Jan 28, 2019 1080 1083 1064 1070 1,283,549 -20.91(-1.92%)
Jan 25, 2019 1085 1094 1082 1091 1,119,200 +17.09(+1.59%)
Jan 24, 2019 1076 1079 1061 1074 1,361,298 -1.67(-0.16%)
Jan 23, 2019 1077 1085 1060 1076 966,527 +5.05(+0.47%)
Jan 22, 2019 1088 1092 1063 1071 1,611,992 -27.74(-2.53%)
Jan 18, 2019 1100 1108 1091 1098 1,955,500 +8.36(+0.77%)
Jan 17, 2019 1079 1092 1074 1090 1,224,094 +8.93(+0.83%)
Jan 16, 2019 1080 1092 1079 1081 1,328,338 +3.82(+0.35%)
Jan 15, 2019 1050 1080 1047 1077 1,452,740 +32.46(+3.11%)
Jan 14, 2019 1047 1052 1041 1045 1,133,076 -12.50(-1.18%)
Jan 11, 2019 1063 1064 1048 1057 1,520,700 -13.14(-1.23%)
Jan 10, 2019 1068 1071 1058 1070 1,445,057 -4.33(-0.40%)
Jan 09, 2019 1082 1083 1066 1075 1,198,391 -1.62(-0.15%)
Jan 08, 2019 1076 1085 1061 1076 1,764,935 +7.89(+0.74%)
Jan 07, 2019 1072 1074 1055 1068 1,978,674 -2.32(-0.22%)
Jan 04, 2019 1033 1071 1027 1071 2,093,800 +54.65(+5.38%)
Jan 03, 2019 1041 1057 1014 1016 1,858,179 -29.79(-2.85%)
Jan 02, 2019 1017 1052 1016 1046 1,530,107 +10.24(+0.99%)
Dec 31, 2018 1051 1053 1024 1036 1,493,700 -1.47(-0.14%)
Dec 28, 2018 1050 1056 1033 1037 1,413,700 -6.80(-0.65%)
Dec 27, 2018 1017 1044 997.00 1044 2,104,348 +4.42(+0.43%)
Dec 26, 2018 989.01 1040 983.00 1039 2,369,462 +63.24(+6.48%)
Dec 24, 2018 973.90 1004 970.11 976.22 1,590,300 -3.32(-0.34%)
Dec 21, 2018 1015 1024 973.69 979.54 4,595,800 -29.87(-2.96%)
Dec 20, 2018 1018 1034 996.36 1009 2,660,913 -13.60(-1.33%)
Dec 19, 2018 1034 1062 1008 1023 2,478,057 -5.70(-0.55%)
Dec 18, 2018 1026 1049 1021 1029 2,107,131 +12.18(+1.20%)
Dec 17, 2018 1038 1053 1008 1017 2,382,026 -25.57(-2.45%)
Dec 14, 2018 1050 1063 1041 1042 1,686,600 -19.80(-1.86%)
Dec 13, 2018 1068 1080 1054 1062 1,329,276 -1.78(-0.17%)
Dec 12, 2018 1068 1082 1063 1064 1,523,294 +11.93(+1.13%)
Dec 11, 2018 1056 1061 1040 1052 1,356,244 +12.20(+1.17%)
Dec 10, 2018 1035 1048 1023 1040 1,806,231 +2.97(+0.29%)
Dec 07, 2018 1060 1075 1028 1037 2,101,200 -32.15(-3.01%)
Dec 06, 2018 1034 1071 1031 1069 2,767,638 +17.91(+1.70%)
Dec 04, 2018 1103 1104 1050 1051 2,345,100 -55.61(-5.03%)
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.