December 15th, 2015

Alphabet-C (NQ: GOOG )

1,768.88 USD +34.02 (+1.96%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 975.02 979.27 960.18 964.86 2,447,327 -11.02(-1.13%)
May 30, 2017 970.31 976.20 969.49 975.88 1,466,513 +4.41(+0.45%)
May 26, 2017 974.98 965.03 971.47 1,252,010 +1.93(+0.20%)
May 25, 2017 957.33 972.63 955.47 969.54 1,660,376 +14.58(+1.53%)
May 24, 2017 952.98 955.09 949.50 954.96 1,034,116 +6.14(+0.65%)
May 23, 2017 947.92 951.47 942.58 948.82 1,270,194 +6.96(+0.74%)
May 22, 2017 935.00 941.88 935.00 941.86 1,120,383 +7.85(+0.84%)
May 19, 2017 931.47 937.76 931.00 934.01 1,393,024 +3.77(+0.41%)
May 18, 2017 921.00 933.17 918.84 930.24 1,596,525 +10.62(+1.15%)
May 17, 2017 935.67 939.33 918.14 919.62 2,361,591 -23.38(-2.48%)
May 16, 2017 940.00 943.11 937.58 943.00 969,434 +5.92(+0.63%)
May 15, 2017 932.95 938.25 929.34 937.08 1,108,496 +4.86(+0.52%)
May 12, 2017 931.53 933.44 927.85 932.22 1,050,601 +1.62(+0.17%)
May 11, 2017 925.32 932.53 923.03 930.60 835,124 +1.82(+0.20%)
May 10, 2017 931.98 932.00 925.16 928.78 1,173,922 -3.39(-0.36%)
May 09, 2017 936.95 937.50 929.53 932.17 1,581,516 -2.13(-0.23%)
May 08, 2017 926.12 936.92 925.26 934.30 1,329,750 +7.17(+0.77%)
May 05, 2017 933.54 934.90 925.20 927.13 1,911,275 -4.53(-0.49%)
May 04, 2017 926.07 935.93 924.59 931.66 1,422,120 +4.62(+0.50%)
May 03, 2017 914.86 928.10 912.54 927.04 1,498,774 +10.60(+1.16%)
May 02, 2017 909.62 920.77 909.45 916.44 1,587,034 +3.87(+0.42%)
May 01, 2017 901.94 915.68 901.68 912.57 2,115,888 +6.61(+0.73%)
Apr 28, 2017 910.66 916.85 905.77 905.96 3,276,255 +31.71(+3.63%)
Apr 27, 2017 873.60 875.40 870.38 874.25 2,024,955 +2.52(+0.29%)
Apr 26, 2017 874.23 876.05 867.75 871.73 1,236,804 -0.57(-0.07%)
Apr 25, 2017 865.00 875.00 863.00 872.30 1,671,947 +9.54(+1.11%)
Apr 24, 2017 851.20 863.45 849.86 862.76 1,372,314 +19.57(+2.32%)
Apr 21, 2017 842.88 843.88 840.69 843.19 1,323,583 +1.54(+0.18%)
Apr 20, 2017 841.44 845.20 839.32 841.65 958,931 +3.44(+0.41%)
Apr 19, 2017 839.79 842.22 836.29 838.21 954,330 +1.39(+0.17%)
Apr 18, 2017 834.22 838.93 832.71 836.82 836,697 -0.35(-0.04%)
Apr 17, 2017 825.01 837.75 824.47 837.17 894,901 +13.61(+1.65%)
Apr 13, 2017 822.14 826.38 821.44 823.56 1,122,362 -0.76(-0.09%)
Apr 12, 2017 821.93 826.66 821.02 824.32 900,319 +0.97(+0.12%)
Apr 11, 2017 824.71 827.43 817.02 823.35 1,079,726 -1.38(-0.17%)
Apr 10, 2017 825.39 829.35 823.77 824.73 978,905 +0.06(+0.01%)
Apr 07, 2017 827.96 828.48 820.51 824.67 1,057,253 -3.21(-0.39%)
Apr 06, 2017 832.40 836.39 826.46 827.88 1,254,433 -3.53(-0.42%)
Apr 05, 2017 835.51 842.45 830.72 831.41 1,554,732 -3.16(-0.38%)
Apr 04, 2017 831.36 835.18 829.04 834.57 1,045,360 -3.98(-0.47%)
Apr 03, 2017 829.22 840.85 829.22 838.55 1,671,492 +8.99(+1.08%)
Mar 31, 2017 828.97 831.64 827.39 829.56 1,401,893 -1.94(-0.23%)
Mar 30, 2017 833.50 833.68 829.00 831.50 1,055,339 +0.09(+0.01%)
Mar 29, 2017 825.00 832.77 822.38 831.41 1,785,742 +10.49(+1.28%)
Mar 28, 2017 820.41 825.99 814.03 820.92 1,620,536 +1.41(+0.17%)
Mar 27, 2017 806.95 821.63 803.37 819.51 1,894,903 +5.08(+0.62%)
Mar 24, 2017 820.08 821.93 808.89 814.43 1,981,006 -3.15(-0.39%)
Mar 23, 2017 821.00 822.57 812.26 817.58 3,486,991 -12.01(-1.45%)
Mar 22, 2017 835.55 827.18 829.59 1,401,298 -0.87(-0.10%)
Mar 21, 2017 851.40 853.50 829.02 830.46 2,463,213 -17.94(-2.11%)
Mar 20, 2017 850.01 850.22 845.15 848.40 1,231,451 -3.72(-0.44%)
Mar 17, 2017 851.61 853.40 847.11 852.12 1,716,471 +3.34(+0.39%)
Mar 16, 2017 849.03 850.85 846.13 848.78 977,520 +1.58(+0.19%)
Mar 15, 2017 847.59 848.63 840.77 847.20 1,381,434 +1.58(+0.19%)
Mar 14, 2017 843.64 847.24 840.80 845.62 780,063 +0.08(+0.01%)
Mar 13, 2017 844.00 848.68 843.25 845.54 1,223,626 +2.29(+0.27%)
Mar 10, 2017 843.28 844.91 839.50 843.25 1,704,024 +4.57(+0.54%)
Mar 09, 2017 836.00 842.00 834.21 838.68 1,261,444 +3.31(+0.40%)
Mar 08, 2017 833.51 838.15 831.79 835.37 988,955 +3.46(+0.42%)
Mar 07, 2017 827.40 833.41 826.52 831.91 1,037,580 +4.13(+0.50%)
Mar 06, 2017 826.95 828.88 822.40 827.78 1,108,907 -1.30(-0.16%)
Mar 03, 2017 830.56 831.36 825.75 829.08 896,378 -1.55(-0.19%)
Mar 02, 2017 833.85 834.51 829.64 830.63 941,848 -4.61(-0.55%)
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.