December 15th, 2015

Alphabet-C (NQ: GOOG )

1,827.95 USD +29.85 (+1.66%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 1123 1128 1103 1105 1,881,225 -13.56(-1.21%)
Feb 27, 2018 1141 1144 1118 1118 1,773,867 -25.46(-2.23%)
Feb 26, 2018 1128 1144 1127 1144 1,558,455 +16.96(+1.51%)
Feb 23, 2018 1113 1127 1105 1127 1,260,968 +20.16(+1.82%)
Feb 22, 2018 1103 1107 1,310,221 -4.71(-0.42%)
Feb 21, 2018 1106 1134 1106 1111 1,509,396 +8.88(+0.81%)
Feb 20, 2018 1091 1114 1089 1102 1,392,028 +7.66(+0.70%)
Feb 16, 2018 1095 1095 1095 0 +5.28(+0.48%)
Feb 15, 2018 1079 1091 1069 1090 1,797,324 +19.82(+1.85%)
Feb 14, 2018 1049 1072 1047 1070 1,555,478 +17.60(+1.67%)
Feb 13, 2018 1045 1058 1044 1052 1,214,188 +0.16(+0.02%)
Feb 12, 2018 1048 1062 1041 1052 2,057,279 +14.16(+1.36%)
Feb 09, 2018 1017 1044 992.56 1038 3,505,862 +36.26(+3.62%)
Feb 08, 2018 1059 1001 1002 2,811,418 -47.06(-4.49%)
Feb 07, 2018 1082 1082 1048 1049 2,365,089 -32.02(-2.96%)
Feb 06, 2018 1027 1082 1023 1081 3,440,859 +13.07(+1.22%)
Feb 05, 2018 1091 1108 1052 1068 3,772,944 -44.37(-3.99%)
Feb 02, 2018 1122 1123 1107 1112 4,857,943 -55.80(-4.78%)
Feb 01, 2018 1163 1174 1158 1168 2,401,895 -2.24(-0.19%)
Jan 31, 2018 1171 1173 1159 1170 1,537,768 +6.25(+0.54%)
Jan 30, 2018 1168 1177 1164 1164 1,556,095 -11.89(-1.01%)
Jan 29, 2018 1176 1187 1172 1176 1,337,349 -0.26(-0.02%)
Jan 26, 2018 1175 1176 1158 1176 2,018,755 +5.47(+0.47%)
Jan 25, 2018 1173 1176 1163 1170 1,479,966 +6.13(+0.53%)
Jan 24, 2018 1177 1180 1161 1164 1,383,025 -5.73(-0.49%)
Jan 23, 2018 1160 1172 1159 1170 1,326,194 +14.16(+1.23%)
Jan 22, 2018 1137 1160 1135 1156 1,616,359 +18.30(+1.61%)
Jan 19, 2018 1132 1138 1128 1138 1,778,229 +7.72(+0.68%)
Jan 18, 2018 1133 1118 1130 1,196,830 -2.19(-0.19%)
Jan 17, 2018 1126 1133 1117 1132 1,200,534 +10.22(+0.91%)
Jan 16, 2018 1133 1140 1118 1122 1,573,329 -0.50(-0.04%)
Jan 12, 2018 1122 1122 1122 0 +16.74(+1.51%)
Jan 11, 2018 1106 1107 1100 1106 978,181 +2.91(+0.26%)
Jan 10, 2018 1103 1,042,309 -3.65(-0.33%)
Jan 09, 2018 1109 1111 1101 1106 902,414 -0.68(-0.06%)
Jan 08, 2018 1102 1111 1102 1107 1,046,969 +4.71(+0.43%)
Jan 05, 2018 1094 1104 1092 1102 1,279,123 +15.83(+1.46%)
Jan 04, 2018 1088 1094 1084 1086 1,003,745 +3.92(+0.36%)
Jan 03, 2018 1064 1086 1063 1082 1,429,886 +17.48(+1.64%)
Jan 02, 2018 1048 1067 1045 1065 1,236,423 +18.60(+1.78%)
Dec 29, 2017 1046 1046 1046 0 -1.74(-0.17%)
Dec 28, 2017 1052 1055 1045 1048 834,645 -1.23(-0.12%)
Dec 27, 2017 1057 1058 1048 1049 1,271,896 -7.37(-0.70%)
Dec 26, 2017 1058 1060 1050 1057 761,208 -3.38(-0.32%)
Dec 22, 2017 1061 1064 1059 1060 755,095 -3.51(-0.33%)
Dec 21, 2017 1065 1069 1062 1064 986,556 -1.32(-0.12%)
Dec 20, 2017 1072 1073 1062 1065 1,268,286 -5.73(-0.54%)
Dec 19, 2017 1075 1077 1064 1071 1,338,427 -6.46(-0.60%)
Dec 18, 2017 1066 1078 1062 1077 1,552,031 +12.95(+1.22%)
Dec 15, 2017 1055 1068 1050 1064 3,275,931 +15.04(+1.43%)
Dec 14, 2017 1045 1058 1043 1049 1,558,722 +8.54(+0.82%)
Dec 13, 2017 1046 1047 1038 1041 1,220,442 +0.13(+0.01%)
Dec 12, 2017 1040 1050 1036 1040 1,279,540 -0.62(-0.06%)
Dec 11, 2017 1036 1044 1032 1041 1,191,431 +4.05(+0.39%)
Dec 08, 2017 1037 1042 1033 1037 1,290,774 +6.12(+0.59%)
Dec 07, 2017 1020 1034 1018 1031 1,458,211 +12.55(+1.23%)
Dec 06, 2017 1002 1025 1001 1018 1,258,534 +13.23(+1.32%)
Dec 05, 2017 1021 988.28 1005 2,066,422 +6.47(+0.65%)
Dec 04, 2017 1013 1013 995.57 998.68 1,906,238 -11.49(-1.14%)
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.