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, 2020 1278 1341 1271 1339 3,790,600 +21.24(+1.61%)
Feb 27, 2020 1362 1372 1317 1318 2,971,112 -75.09(-5.39%)
Feb 26, 2020 1396 1416 1379 1393 2,202,424 +4.73(+0.34%)
Feb 25, 2020 1433 1438 1382 1388 2,475,635 -33.14(-2.33%)
Feb 24, 2020 1426 1437 1411 1422 2,797,046 -63.52(-4.28%)
Feb 21, 2020 1508 1512 1480 1485 1,732,200 -33.04(-2.18%)
Feb 20, 2020 1522 1530 1507 1518 1,094,583 -8.54(-0.56%)
Feb 19, 2020 1525 1532 1521 1527 948,454 +7.02(+0.46%)
Feb 18, 2020 1515 1532 1513 1520 1,120,851 -1.07(-0.07%)
Feb 14, 2020 1516 1521 1507 1521 1,197,800 +6.08(+0.40%)
Feb 13, 2020 1513 1527 1505 1515 929,536 -3.61(-0.24%)
Feb 12, 2020 1514 1521 1508 1518 1,165,156 +9.48(+0.63%)
Feb 11, 2020 1512 1530 1506 1509 1,342,126 +0.11(+0.01%)
Feb 10, 2020 1474 1510 1474 1509 1,418,911 +29.45(+1.99%)
Feb 07, 2020 1467 1486 1466 1479 1,172,200 +3.00(+0.20%)
Feb 06, 2020 1450 1482 1450 1476 1,678,141 +28.00(+1.93%)
Feb 05, 2020 1462 1464 1431 1448 1,984,970 +1.16(+0.08%)
Feb 04, 2020 1457 1470 1426 1447 3,930,695 -38.87(-2.62%)
Feb 03, 2020 1462 1490 1459 1486 3,037,852 +51.71(+3.61%)
Jan 31, 2020 1469 1470 1429 1434 2,417,200 -21.61(-1.48%)
Jan 30, 2020 1440 1457 1436 1456 1,335,243 -2.79(-0.19%)
Jan 29, 2020 1459 1465 1447 1459 1,077,664 +6.07(+0.42%)
Jan 28, 2020 1443 1456 1432 1453 1,576,067 +18.66(+1.30%)
Jan 27, 2020 1431 1438 1421 1434 1,754,435 -32.81(-2.24%)
Jan 24, 2020 1494 1495 1465 1467 1,784,600 -19.94(-1.34%)
Jan 23, 2020 1488 1496 1482 1487 1,351,305 +0.70(+0.05%)
Jan 22, 2020 1491 1503 1485 1486 1,608,558 +1.55(+0.10%)
Jan 21, 2020 1479 1492 1471 1484 2,036,676 +4.01(+0.27%)
Jan 17, 2020 1463 1481 1458 1480 2,396,200 +28.69(+1.98%)
Jan 16, 2020 1447 1452 1441 1452 1,172,918 +12.50(+0.87%)
Jan 15, 2020 1430 1441 1430 1439 1,281,986 +8.32(+0.58%)
Jan 14, 2020 1439 1442 1428 1431 1,558,906 -8.35(-0.58%)
Jan 13, 2020 1436 1441 1426 1439 1,652,347 +9.50(+0.66%)
Jan 10, 2020 1428 1435 1418 1430 1,821,500 +9.90(+0.70%)
Jan 09, 2020 1421 1427 1410 1420 1,500,859 +15.51(+1.10%)
Jan 08, 2020 1392 1412 1391 1404 1,528,042 +10.98(+0.79%)
Jan 07, 2020 1398 1403 1390 1393 1,502,803 -0.87(-0.06%)
Jan 06, 2020 1350 1396 1350 1394 1,732,346 +33.55(+2.47%)
Jan 03, 2020 1348 1372 1346 1361 1,187,000 -6.71(-0.49%)
Jan 02, 2020 1342 1368 1342 1367 1,406,619 +30.35(+2.27%)
Dec 31, 2019 1330 1338 1329 1337 962,400 +0.88(+0.07%)
Dec 30, 2019 1350 1353 1334 1336 1,050,859 -15.75(-1.17%)
Dec 27, 2019 1363 1365 1349 1352 1,038,700 -8.51(-0.63%)
Dec 26, 2019 1346 1361 1344 1360 667,510 +16.84(+1.25%)
Dec 24, 2019 1348 1350 1343 1344 347,500 -5.28(-0.39%)
Dec 23, 2019 1356 1360 1347 1349 883,068 -0.75(-0.06%)
Dec 20, 2019 1363 1364 1349 1350 3,316,900 -6.45(-0.48%)
Dec 19, 2019 1352 1358 1349 1356 1,469,942 +3.42(+0.25%)
Dec 18, 2019 1357 1360 1351 1353 1,656,589 -2.50(-0.18%)
Dec 17, 2019 1363 1365 1351 1355 1,854,076 -6.05(-0.44%)
Dec 16, 2019 1356 1365 1353 1361 1,397,307 +13.34(+0.99%)
Dec 13, 2019 1348 1353 1344 1348 1,550,000 -2.44(-0.18%)
Dec 12, 2019 1346 1356 1340 1350 1,281,131 +5.25(+0.39%)
Dec 11, 2019 1351 1351 1343 1345 850,466 +0.36(+0.03%)
Dec 10, 2019 1342 1350 1336 1345 1,094,222 +1.10(+0.08%)
Dec 09, 2019 1338 1359 1338 1344 1,354,257 +2.94(+0.22%)
Dec 06, 2019 1333 1344 1333 1341 1,315,500 +12.49(+0.94%)
Dec 05, 2019 1328 1329 1316 1328 1,212,710 +7.59(+0.57%)
Dec 04, 2019 1307 1326 1305 1321 1,537,479 +25.26(+1.95%)
Dec 03, 2019 1280 1298 1279 1295 1,267,867 +5.36(+0.42%)
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.