December 15th, 2015

Alphabet-C (NQ: GOOG )

1,793.19 USD +21.76 (+1.23%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 731.74 739.73 731.26 735.72 2,129,525 +3.06(+0.42%)
May 27, 2016 724.01 732.66 732.66 732.66 1,975,000 +8.54(+1.18%)
May 26, 2016 722.87 728.33 720.28 724.12 1,575,436 -1.15(-0.16%)
May 25, 2016 720.76 727.51 719.70 725.27 1,632,504 +5.18(+0.72%)
May 24, 2016 706.86 720.97 706.86 720.09 1,929,079 +15.85(+2.25%)
May 23, 2016 706.53 711.48 704.18 704.24 1,330,301 -5.50(-0.77%)
May 20, 2016 701.62 714.58 700.52 709.74 1,828,387 +9.42(+1.35%)
May 19, 2016 702.36 706.00 696.80 700.32 1,670,111 -6.31(-0.89%)
May 18, 2016 703.67 711.60 700.63 706.63 1,766,836 +0.40(+0.06%)
May 17, 2016 715.99 721.52 704.11 706.23 2,001,113 -10.26(-1.43%)
May 16, 2016 709.13 718.48 705.65 716.49 1,317,069 +5.66(+0.80%)
May 13, 2016 711.93 716.66 709.26 710.83 1,314,499 -2.48(-0.35%)
May 12, 2016 717.06 718.89 709.00 713.31 1,361,311 -1.98(-0.28%)
May 11, 2016 723.41 724.48 712.80 715.29 1,691,563 -7.89(-1.09%)
May 10, 2016 716.75 723.50 715.72 723.18 1,569,528 +10.28(+1.44%)
May 09, 2016 712.00 718.71 710.00 712.90 1,510,209 +1.78(+0.25%)
May 06, 2016 698.38 711.84 698.11 711.12 1,829,291 +9.69(+1.38%)
May 05, 2016 697.70 702.32 695.72 701.43 1,683,318 +5.73(+0.82%)
May 04, 2016 690.49 699.75 689.01 695.70 1,693,471 +3.34(+0.48%)
May 03, 2016 696.87 697.84 692.00 692.36 1,543,543 -5.85(-0.84%)
May 02, 2016 697.63 700.64 691.00 698.21 1,645,142 +5.20(+0.75%)
Apr 29, 2016 690.70 697.62 689.00 693.01 2,487,673 +1.99(+0.29%)
Apr 28, 2016 708.26 714.17 689.55 691.02 2,865,390 -14.82(-2.10%)
Apr 27, 2016 707.29 708.98 692.37 705.84 3,098,224 -2.30(-0.32%)
Apr 26, 2016 725.42 725.77 703.03 708.14 2,743,312 -15.01(-2.08%)
Apr 25, 2016 716.10 723.93 715.59 723.15 1,958,959 +4.38(+0.61%)
Apr 22, 2016 726.30 736.12 713.61 718.77 5,951,938 -40.37(-5.32%)
Apr 21, 2016 755.38 760.45 749.55 759.14 3,047,319 +6.47(+0.86%)
Apr 20, 2016 758.00 758.13 750.01 752.67 1,528,839 -1.26(-0.17%)
Apr 19, 2016 769.51 769.90 749.33 753.93 2,030,166 -12.68(-1.65%)
Apr 18, 2016 760.46 768.05 757.30 766.61 1,558,521 +7.61(+1.00%)
Apr 15, 2016 753.98 761.00 752.69 759.00 1,809,332 +5.80(+0.77%)
Apr 14, 2016 754.01 757.31 752.71 753.20 1,135,271 +1.48(+0.20%)
Apr 13, 2016 749.16 754.38 744.26 751.72 1,707,524 +8.63(+1.16%)
Apr 12, 2016 738.00 743.83 731.01 743.09 1,352,674 +6.99(+0.95%)
Apr 11, 2016 743.02 745.00 736.05 736.10 1,219,958 -3.05(-0.41%)
Apr 08, 2016 743.97 745.45 735.55 739.15 1,290,787 -1.13(-0.15%)
Apr 07, 2016 745.37 747.00 736.28 740.28 1,453,099 -5.41(-0.73%)
Apr 06, 2016 735.77 746.24 735.56 745.69 1,053,337 +7.89(+1.07%)
Apr 05, 2016 738.00 742.80 735.37 737.80 1,132,028 -7.49(-1.00%)
Apr 04, 2016 750.06 752.80 742.43 745.29 1,134,330 -4.62(-0.62%)
Apr 01, 2016 738.60 750.34 737.00 749.91 1,576,745 +4.96(+0.67%)
Mar 31, 2016 749.25 750.85 740.94 744.95 1,718,748 -5.58(-0.74%)
Mar 30, 2016 750.10 757.88 748.74 750.53 1,782,424 +5.76(+0.77%)
Mar 29, 2016 734.59 747.25 728.76 744.77 1,902,698 +11.24(+1.53%)
Mar 28, 2016 736.79 738.99 732.50 733.53 1,301,314 -1.77(-0.24%)
Mar 24, 2016 732.01 735.30 735.30 735.30 1,594,900 -2.76(-0.37%)
Mar 23, 2016 742.36 745.72 736.20 738.06 1,431,899 -2.69(-0.36%)
Mar 22, 2016 737.46 745.00 737.46 740.75 1,269,749 -1.34(-0.18%)
Mar 21, 2016 736.50 742.50 733.52 742.09 1,836,485 +4.49(+0.61%)
Mar 18, 2016 741.86 742.00 731.83 737.60 2,980,709 -0.18(-0.02%)
Mar 17, 2016 736.45 743.07 736.00 737.78 1,860,799 +1.69(+0.23%)
Mar 16, 2016 726.37 737.47 724.51 736.09 1,623,494 +7.76(+1.07%)
Mar 15, 2016 726.92 732.29 724.77 728.33 1,720,940 -2.16(-0.30%)
Mar 14, 2016 726.81 735.50 725.15 730.49 1,718,212 +3.67(+0.50%)
Mar 11, 2016 720.00 726.92 717.12 726.82 1,970,815 +14.00(+1.96%)
Mar 10, 2016 708.12 716.44 703.36 712.82 2,832,582 +7.58(+1.07%)
Mar 09, 2016 698.47 705.68 694.00 705.24 1,420,025 +11.27(+1.62%)
Mar 08, 2016 688.59 703.79 685.34 693.97 2,076,135 -1.19(-0.17%)
Mar 07, 2016 706.90 708.09 686.90 695.16 2,986,930 -15.73(-2.21%)
Mar 04, 2016 714.99 716.49 706.02 710.89 1,972,077 -1.53(-0.21%)
Mar 03, 2016 718.68 719.45 706.02 712.42 1,957,424 -6.43(-0.89%)
Mar 02, 2016 719.00 720.00 712.00 718.85 1,628,863 +0.04(+0.01%)
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.