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 (%)
Aug 31, 2018 1218 1218 1218 0 -20.93(-1.69%)
Aug 30, 2018 1244 1254 1233 1239 1,331,379 -10.18(-0.81%)
Aug 29, 2018 1237 1251 1236 1249 1,309,096 +18.15(+1.47%)
Aug 28, 2018 1241 1243 1229 1231 1,302,942 -10.67(-0.86%)
Aug 27, 2018 1228 1243 1226 1242 1,156,151 +21.17(+1.73%)
Aug 24, 2018 1209 1222 1206 1221 946,800 +15.27(+1.27%)
Aug 23, 2018 1207 1221 1204 1205 990,079 -1.95(-0.16%)
Aug 22, 2018 1200 1212 1199 1207 887,365 +5.71(+0.48%)
Aug 21, 2018 1208 1217 1200 1202 1,204,743 -6.15(-0.51%)
Aug 20, 2018 1205 1211 1195 1208 870,587 +6.81(+0.57%)
Aug 17, 2018 1202 1209 1188 1201 1,389,600 -5.53(-0.46%)
Aug 16, 2018 1225 1226 1203 1206 1,343,057 -7.89(-0.65%)
Aug 15, 2018 1229 1235 1210 1214 1,828,416 -27.72(-2.23%)
Aug 14, 2018 1235 1246 1225 1242 1,348,146 +7.09(+0.57%)
Aug 13, 2018 1237 1249 1234 1235 997,228 -2.60(-0.21%)
Aug 10, 2018 1243 1246 1232 1238 1,108,900 -11.49(-0.92%)
Aug 09, 2018 1250 1256 1246 1249 848,560 +3.49(+0.28%)
Aug 08, 2018 1240 1256 1238 1246 1,370,516 +3.39(+0.27%)
Aug 07, 2018 1237 1251 1236 1242 1,493,643 +17.45(+1.42%)
Aug 06, 2018 1225 1226 1216 1225 1,081,282 +1.06(+0.09%)
Aug 03, 2018 1230 1230 1215 1224 1,089,800 -2.44(-0.20%)
Aug 02, 2018 1206 1230 1205 1226 1,529,961 +6.14(+0.50%)
Aug 01, 2018 1228 1233 1210 1220 1,567,243 +2.75(+0.23%)
Jul 31, 2018 1220 1228 1206 1217 1,644,368 -2.48(-0.20%)
Jul 30, 2018 1228 1235 1211 1220 1,849,737 -18.76(-1.51%)
Jul 27, 2018 1271 1274 1231 1238 2,130,500 -29.83(-2.35%)
Jul 26, 2018 1251 1270 1249 1268 2,404,812 +4.63(+0.37%)
Jul 25, 2018 1266 1248 1264 2,138,321 +15.62(+1.25%)
Jul 24, 2018 1263 1266 1236 1248 3,317,338 +42.58(+3.53%)
Jul 23, 2018 1181 1206 1181 1206 2,613,360 +20.59(+1.74%)
Jul 20, 2018 1187 1197 1184 1185 1,248,400 -2.05(-0.17%)
Jul 19, 2018 1191 1199 1183 1187 1,276,146 -8.92(-0.75%)
Jul 18, 2018 1197 1204 1190 1196 1,393,376 -2.92(-0.24%)
Jul 17, 2018 1172 1203 1171 1199 1,609,311 +14.94(+1.26%)
Jul 16, 2018 1189 1191 1179 1184 1,055,096 -4.96(-0.42%)
Jul 13, 2018 1185 1195 1180 1189 1,222,072 +5.34(+0.45%)
Jul 12, 2018 1184 1156 1183 1,251,701 +29.58(+2.56%)
Jul 11, 2018 1145 1164 1141 1154 1,119,528 +1.06(+0.09%)
Jul 10, 2018 1157 1160 1150 1153 796,928 -1.21(-0.10%)
Jul 09, 2018 1148 1155 1143 1154 908,397 +13.88(+1.22%)
Jul 06, 2018 1124 1141 1121 1140 996,079 +15.90(+1.41%)
Jul 05, 2018 1127 1108 1124 1,066,182 +21.38(+1.94%)
Jul 03, 2018 1103 1103 1103 0 -24.57(-2.18%)
Jul 02, 2018 1099 1128 1094 1127 1,217,164 +11.81(+1.06%)
Jun 29, 2018 1120 1128 1115 1116 1,315,121 +1.43(+0.13%)
Jun 28, 2018 1102 1122 1096 1114 1,072,410 +10.24(+0.93%)
Jun 27, 2018 1121 1132 1104 1104 1,293,445 -14.48(-1.29%)
Jun 26, 2018 1128 1133 1117 1118 1,562,198 -6.35(-0.56%)
Jun 25, 2018 1144 1144 1113 1125 2,157,187 -30.67(-2.65%)
Jun 22, 2018 1159 1162 1148 1155 1,310,967 -2.18(-0.19%)
Jun 21, 2018 1175 1177 1152 1158 1,238,021 -12.18(-1.04%)
Jun 20, 2018 1175 1186 1169 1170 1,648,481 +1.78(+0.15%)
Jun 19, 2018 1158 1171 1154 1168 1,620,942 -5.40(-0.46%)
Jun 18, 2018 1144 1174 1144 1173 1,409,172 +21.20(+1.84%)
Jun 15, 2018 1152 1152 1152 2,122,476 +0.14(+0.01%)
Jun 14, 2018 1144 1155 1141 1152 1,350,750 +17.33(+1.53%)
Jun 13, 2018 1141 1146 1133 1135 1,505,693 -4.53(-0.40%)
Jun 12, 2018 1131 1140 1131 1139 910,958 +9.33(+0.83%)
Jun 11, 2018 1119 1137 1119 1130 1,079,294 +9.12(+0.81%)
Jun 08, 2018 1118 1127 1112 1121 1,290,845 -2.99(-0.27%)
Jun 07, 2018 1131 1136 1117 1124 1,519,942 -13.02(-1.15%)
Jun 06, 2018 1126 1137 1,697,777 -2.78(-0.24%)
Jun 05, 2018 1141 1146 1133 1140 1,677,580 +0.37(+0.03%)
Jun 04, 2018 1122 1142 1122 1139 1,885,924 +19.79(+1.77%)
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.