December 15th, 2015

Alphabet-C (NQ: GOOG )

1,641.00 USD +25.67 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1325 1353 1322 1349 2,667,068 +7.18(+0.54%)
Apr 29, 2020 1341 1360 1325 1341 3,792,463 +107.81(+8.74%)
Apr 28, 2020 1288 1288 1232 1234 2,936,392 -42.21(-3.31%)
Apr 27, 2020 1296 1296 1269 1276 1,600,213 -3.43(-0.27%)
Apr 24, 2020 1261 1280 1249 1279 1,640,300 +3.00(+0.24%)
Apr 23, 2020 1272 1293 1266 1276 1,564,528 +13.10(+1.04%)
Apr 22, 2020 1246 1286 1242 1263 2,092,862 +46.87(+3.85%)
Apr 21, 2020 1247 1254 1210 1216 2,152,058 -50.27(-3.97%)
Apr 20, 2020 1271 1282 1261 1267 1,694,365 -16.64(-1.30%)
Apr 17, 2020 1285 1294 1271 1283 1,949,000 +19.78(+1.57%)
Apr 16, 2020 1274 1279 1243 1263 2,515,177 +1.00(+0.08%)
Apr 15, 2020 1252 1280 1240 1262 1,670,853 -6.76(-0.53%)
Apr 14, 2020 1245 1282 1237 1269 2,469,640 +51.67(+4.24%)
Apr 13, 2020 1209 1221 1188 1218 1,739,018 +6.11(+0.50%)
Apr 09, 2020 1224 1226 1197 1211 2,175,400 +1.17(+0.10%)
Apr 08, 2020 1206 1219 1188 1210 1,973,781 +23.77(+2.00%)
Apr 07, 2020 1221 1225 1182 1187 2,384,643 -0.41(-0.03%)
Apr 06, 2020 1138 1195 1131 1187 2,661,352 +89.04(+8.11%)
Apr 03, 2020 1119 1124 1080 1098 2,313,400 -22.96(-2.05%)
Apr 02, 2020 1098 1127 1096 1121 1,964,094 +15.22(+1.38%)
Apr 01, 2020 1122 1130 1097 1106 2,343,712 -57.19(-4.92%)
Mar 31, 2020 1147 1175 1138 1163 2,487,388 +15.99(+1.39%)
Mar 30, 2020 1125 1152 1096 1147 2,573,783 +36.11(+3.25%)
Mar 27, 2020 1126 1151 1106 1111 3,208,400 -51.04(-4.39%)
Mar 26, 2020 1112 1170 1094 1162 3,572,417 +59.26(+5.38%)
Mar 25, 2020 1126 1149 1086 1102 4,079,350 -31.97(-2.82%)
Mar 24, 2020 1104 1135 1091 1134 3,342,920 +77.84(+7.37%)
Mar 23, 2020 1061 1071 1014 1057 4,042,155 -15.70(-1.46%)
Mar 20, 2020 1136 1144 1065 1072 3,601,700 -42.97(-3.85%)
Mar 19, 2020 1093 1158 1060 1115 3,650,101 +18.49(+1.69%)
Mar 18, 2020 1057 1106 1037 1097 4,230,822 -23.00(-2.05%)
Mar 17, 2020 1093 1131 1056 1120 3,860,215 +35.47(+3.27%)
Mar 16, 2020 1096 1152 1074 1084 4,250,468 -135.40(-11.10%)
Mar 13, 2020 1179 1220 1117 1220 3,700,100 +104.82(+9.40%)
Mar 12, 2020 1126 1194 1113 1115 4,225,651 -100.50(-8.27%)
Mar 11, 2020 1250 1261 1196 1215 2,610,134 -64.98(-5.08%)
Mar 10, 2020 1260 1281 1219 1280 2,610,696 +64.83(+5.33%)
Mar 09, 2020 1205 1255 1200 1216 3,364,430 -82.85(-6.38%)
Mar 06, 2020 1277 1306 1261 1298 2,660,600 -20.63(-1.56%)
Mar 05, 2020 1350 1359 1305 1319 2,558,727 -67.48(-4.87%)
Mar 04, 2020 1359 1388 1343 1387 1,912,627 +45.13(+3.36%)
Mar 03, 2020 1399 1410 1332 1341 2,400,994 -47.72(-3.44%)
Mar 02, 2020 1352 1391 1327 1389 2,426,849 +49.78(+3.72%)
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 2,796,437 -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%)
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.