December 15th, 2015

Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 515.86 539.87 515.52 534.52 5,590,977 +23.86(+4.67%)
Jan 29, 2015 511.00 511.09 501.20 510.66 4,161,397 +0.66(+0.13%)
Jan 28, 2015 522.78 522.99 510.00 510.00 1,678,460 -8.63(-1.66%)
Jan 27, 2015 529.97 530.70 518.19 518.63 1,897,841 -16.58(-3.10%)
Jan 26, 2015 538.53 539.00 529.67 535.21 1,538,794 -4.74(-0.88%)
Jan 23, 2015 535.59 542.17 533.00 539.95 2,275,485 +5.56(+1.04%)
Jan 22, 2015 521.48 536.33 519.70 534.39 2,667,924 +16.35(+3.16%)
Jan 21, 2015 507.25 519.28 506.20 518.04 2,262,415 +11.14(+2.20%)
Jan 20, 2015 511.00 512.50 506.02 506.90 2,222,814 -1.18(-0.23%)
Jan 16, 2015 500.01 508.19 500.00 508.08 2,292,043 +6.29(+1.25%)
Jan 15, 2015 505.57 505.68 497.76 501.79 2,710,991 +0.92(+0.18%)
Jan 14, 2015 494.65 503.23 493.00 500.87 2,212,978 +4.69(+0.95%)
Jan 13, 2015 498.84 502.98 492.39 496.18 2,365,633 +3.63(+0.74%)
Jan 12, 2015 494.94 495.98 487.56 492.55 2,318,758 -3.62(-0.73%)
Jan 09, 2015 504.76 504.92 494.79 496.17 2,065,715 -6.51(-1.30%)
Jan 08, 2015 497.99 503.48 491.00 502.68 3,342,261 +1.58(+0.32%)
Jan 07, 2015 507.00 507.24 499.65 501.10 2,059,036 -0.86(-0.17%)
Jan 06, 2015 515.00 516.17 501.05 501.96 2,891,202 -11.91(-2.32%)
Jan 05, 2015 523.26 524.33 513.06 513.87 2,049,405 -10.94(-2.08%)
Jan 02, 2015 529.01 531.27 524.10 524.81 1,446,662 -1.59(-0.30%)
Dec 31, 2014 531.25 526.40 526.40 526.40 1,368,200 -4.02(-0.76%)
Dec 30, 2014 528.09 531.15 527.13 530.42 873,830 +0.09(+0.02%)
Dec 29, 2014 532.19 535.48 530.01 530.33 2,276,069 -3.70(-0.69%)
Dec 26, 2014 528.77 534.25 527.31 534.03 1,037,727 +5.26(+0.99%)
Dec 24, 2014 530.51 528.77 528.77 528.77 705,900 -1.82(-0.34%)
Dec 23, 2014 527.00 534.56 526.29 530.59 2,191,447 +5.72(+1.09%)
Dec 22, 2014 516.08 526.46 516.08 524.87 2,722,593 +8.52(+1.65%)
Dec 19, 2014 511.51 517.72 506.91 516.35 3,680,148 +5.25(+1.03%)
Dec 18, 2014 512.95 513.87 504.70 511.10 2,911,762 +6.21(+1.23%)
Dec 17, 2014 497.00 507.00 496.81 504.89 2,873,654 +9.50(+1.92%)
Dec 16, 2014 511.56 513.05 489.00 495.39 3,950,698 -18.41(-3.58%)
Dec 15, 2014 522.74 523.10 513.27 513.80 2,806,566 -4.86(-0.94%)
Dec 12, 2014 523.51 528.50 518.66 518.66 1,989,117 -9.68(-1.83%)
Dec 11, 2014 527.80 533.92 527.10 528.34 1,606,381 +2.28(+0.43%)
Dec 10, 2014 533.08 536.33 525.56 526.06 1,716,706 -7.31(-1.37%)
Dec 09, 2014 522.14 534.19 520.50 533.37 1,867,150 +6.39(+1.21%)
Dec 08, 2014 527.13 531.00 523.79 526.98 2,326,814 +1.72(+0.33%)
Dec 05, 2014 531.00 532.89 524.28 525.26 2,558,649 -12.05(-2.24%)
Dec 04, 2014 531.16 537.34 528.59 537.31 1,392,011 +5.99(+1.13%)
Dec 03, 2014 531.44 536.00 529.26 531.32 1,279,028 -2.43(-0.46%)
Dec 02, 2014 533.51 535.50 529.80 533.75 1,522,420 -0.05(-0.01%)
Dec 01, 2014 538.90 541.41 531.86 533.80 2,106,983 -8.03(-1.48%)
Nov 28, 2014 540.62 542.00 536.60 541.83 1,145,231 +1.46(+0.27%)
Nov 26, 2014 540.88 540.37 540.37 540.37 1,522,900 -0.71(-0.13%)
Nov 25, 2014 539.00 543.98 538.60 541.08 1,784,212 +1.81(+0.34%)
Nov 24, 2014 537.65 542.70 535.62 539.27 1,701,337 +1.77(+0.33%)
Nov 21, 2014 541.61 542.14 536.56 537.50 2,218,249 +2.67(+0.50%)
Nov 20, 2014 531.25 535.11 531.08 534.83 1,558,446 -2.16(-0.40%)
Nov 19, 2014 535.00 538.24 530.08 536.99 1,387,817 +1.96(+0.37%)
Nov 18, 2014 537.50 541.94 534.17 535.03 1,955,150 -1.48(-0.28%)
Nov 17, 2014 543.58 543.79 534.06 536.51 1,720,980 -7.89(-1.45%)
Nov 14, 2014 546.68 546.68 542.15 544.40 1,285,991 -0.98(-0.18%)
Nov 13, 2014 549.80 549.80 543.48 545.38 1,335,675 -1.93(-0.35%)
Nov 12, 2014 550.39 550.46 545.17 547.31 1,126,282 -2.98(-0.54%)
Nov 11, 2014 548.49 551.94 546.30 550.29 963,582 +2.80(+0.51%)
Nov 10, 2014 541.46 549.59 541.02 547.49 1,129,377 +6.48(+1.20%)
Nov 07, 2014 546.21 546.21 538.67 541.01 1,629,259 -1.03(-0.19%)
Nov 06, 2014 545.50 546.89 540.97 542.04 1,328,463 -3.88(-0.71%)
Nov 05, 2014 556.80 556.80 544.05 545.92 2,026,689 -8.19(-1.48%)
Nov 04, 2014 553.00 555.50 549.30 554.11 1,238,311 -1.11(-0.20%)
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.