December 15th, 2015

Alphabet-C (NQ: GOOG )

1,771.43 USD +2.55 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 537.37 538.63 531.45 532.11 2,597,407 -7.67(-1.42%)
May 28, 2015 538.01 540.61 536.25 539.78 1,029,849 -0.01(-0.00%)
May 27, 2015 532.80 540.55 531.71 539.79 1,525,019 +7.47(+1.40%)
May 26, 2015 538.12 539.00 529.88 532.32 2,406,480 -7.79(-1.44%)
May 22, 2015 540.15 540.11 540.11 540.11 1,176,200 -2.40(-0.44%)
May 21, 2015 537.95 543.84 535.98 542.51 1,462,685 +3.24(+0.60%)
May 20, 2015 538.49 542.92 532.97 539.27 1,430,826 +1.91(+0.36%)
May 19, 2015 533.98 540.66 533.04 537.36 1,966,496 +5.06(+0.95%)
May 18, 2015 532.01 534.82 528.85 532.30 2,003,160 -1.55(-0.29%)
May 15, 2015 539.18 539.27 530.38 533.85 1,971,343 -4.55(-0.85%)
May 14, 2015 533.77 539.00 532.41 538.40 1,403,469 +8.78(+1.66%)
May 13, 2015 530.56 534.32 528.66 529.62 1,253,047 +0.58(+0.11%)
May 12, 2015 531.60 533.21 525.26 529.04 1,634,174 -6.66(-1.24%)
May 11, 2015 538.37 541.98 535.40 535.70 905,235 -2.52(-0.47%)
May 08, 2015 536.65 541.15 536.00 538.22 1,527,615 +7.52(+1.42%)
May 07, 2015 523.99 533.46 521.75 530.70 1,546,248 +6.48(+1.24%)
May 06, 2015 531.24 532.38 521.09 524.22 1,566,967 -6.58(-1.24%)
May 05, 2015 538.21 539.74 530.39 530.80 1,382,029 -9.98(-1.85%)
May 04, 2015 538.53 544.07 535.06 540.78 1,307,960 +2.88(+0.54%)
May 01, 2015 538.43 539.54 532.10 537.90 1,768,181 +0.56(+0.10%)
Apr 30, 2015 547.87 548.59 535.05 537.34 2,081,778 -11.74(-2.14%)
Apr 29, 2015 550.47 553.68 546.91 549.08 1,698,761 -4.60(-0.83%)
Apr 28, 2015 554.64 556.02 550.37 553.68 1,490,983 -1.69(-0.30%)
Apr 27, 2015 563.39 565.95 553.20 555.37 2,397,766 -9.69(-1.71%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,919,031 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 540.85 535.53 535.53 535.53 1,716,300 -7.03(-1.30%)
Apr 01, 2015 548.60 551.14 539.50 542.56 1,957,618 -5.44(-0.99%)
Mar 31, 2015 550.00 554.71 546.72 548.00 1,583,613 -4.03(-0.73%)
Mar 30, 2015 551.62 553.47 548.17 552.03 1,283,958 +3.69(+0.67%)
Mar 27, 2015 553.00 555.28 548.13 548.34 1,892,323 -6.83(-1.23%)
Mar 26, 2015 557.59 558.90 550.65 555.17 1,567,408 -3.61(-0.65%)
Mar 25, 2015 570.50 572.26 558.74 558.78 2,146,310 -11.41(-2.00%)
Mar 24, 2015 562.56 574.59 561.21 570.19 2,575,913 +11.38(+2.04%)
Mar 23, 2015 560.43 562.36 555.83 558.81 1,639,306 -1.55(-0.28%)
Mar 20, 2015 561.65 561.72 559.05 560.36 2,609,690 +2.37(+0.42%)
Mar 19, 2015 559.39 560.80 556.15 557.99 1,194,029 -1.51(-0.27%)
Mar 18, 2015 552.50 559.78 547.00 559.50 2,128,331 +8.66(+1.57%)
Mar 17, 2015 551.71 553.80 548.00 550.84 1,800,570 -3.67(-0.66%)
Mar 16, 2015 550.95 556.85 546.06 554.51 1,636,493 +7.19(+1.31%)
Mar 13, 2015 553.50 558.40 544.22 547.32 1,698,872 -8.19(-1.47%)
Mar 12, 2015 553.51 556.37 550.46 555.51 1,385,717 +4.33(+0.79%)
Mar 11, 2015 555.14 558.14 550.68 551.18 1,815,763 -3.83(-0.69%)
Mar 10, 2015 564.25 564.85 554.73 555.01 1,787,297 -13.84(-2.43%)
Mar 09, 2015 566.86 570.27 563.53 568.85 1,059,336 +1.16(+0.21%)
Mar 06, 2015 574.88 576.68 566.76 567.68 1,654,561 -7.65(-1.33%)
Mar 05, 2015 575.02 577.91 573.41 575.33 1,385,694 +1.96(+0.34%)
Mar 04, 2015 571.87 577.11 568.01 573.37 1,869,850 -0.27(-0.05%)
Mar 03, 2015 570.45 575.39 566.52 573.64 1,699,941 +2.30(+0.40%)
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.