December 15th, 2015

Alphabet-A (NQ: GOOGL )

1,765.66 USD +1.76 (+0.10%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1728 1766 1721 1764 1,399,256 +36.34(+2.10%)
Nov 23, 2020 1740 1746 1710 1728 1,126,473 -8.82(-0.51%)
Nov 20, 2020 1762 1768 1735 1736 1,385,300 -22.19(-1.26%)
Nov 19, 2020 1733 1763 1730 1759 1,003,545 +17.93(+1.03%)
Nov 18, 2020 1757 1765 1739 1741 1,004,477 -21.02(-1.19%)
Nov 17, 2020 1768 1777 1759 1762 1,065,703 -12.37(-0.70%)
Nov 16, 2020 1764 1794 1761 1774 1,271,631 +1.77(+0.10%)
Nov 13, 2020 1748 1777 1736 1772 1,487,800 +29.44(+1.69%)
Nov 12, 2020 1742 1765 1738 1743 1,323,704 -4.41(-0.25%)
Nov 11, 2020 1748 1763 1743 1747 1,590,024 +9.51(+0.55%)
Nov 10, 2020 1730 1759 1716 1738 2,149,043 -23.70(-1.35%)
Nov 09, 2020 1796 1817 1758 1761 2,669,958 +1.69(+0.10%)
Nov 06, 2020 1751 1768 1737 1760 1,431,000 -2.77(-0.16%)
Nov 05, 2020 1770 1792 1741 1762 1,984,242 +16.65(+0.95%)
Nov 04, 2020 1706 1770 1703 1746 3,563,864 +100.19(+6.09%)
Nov 03, 2020 1631 1659 1612 1646 1,541,287 +21.34(+1.31%)
Nov 02, 2020 1624 1658 1614 1624 2,209,685 +8.21(+0.51%)
Oct 30, 2020 1667 1681 1602 1616 4,996,100 +59.23(+3.80%)
Oct 29, 2020 1517 1589 1517 1557 2,758,516 +46.08(+3.05%)
Oct 28, 2020 1550 1554 1508 1511 2,257,661 -88.08(-5.51%)
Oct 27, 2020 1589 1602 1577 1599 1,294,087 +14.59(+0.92%)
Oct 26, 2020 1615 1630 1568 1584 1,790,541 -48.69(-2.98%)
Oct 23, 2020 1615 1634 1612 1633 1,527,400 +26.32(+1.64%)
Oct 22, 2020 1585 1613 1577 1607 1,525,716 +20.67(+1.30%)
Oct 21, 2020 1570 1615 1567 1586 3,015,172 +34.91(+2.25%)
Oct 20, 2020 1523 1574 1520 1551 2,085,061 +21.13(+1.38%)
Oct 19, 2020 1576 1584 1523 1530 1,486,239 -37.75(-2.41%)
Oct 16, 2020 1562 1578 1558 1568 1,710,300 +12.23(+0.79%)
Oct 15, 2020 1544 1571 1541 1555 1,560,663 -7.97(-0.51%)
Oct 14, 2020 1575 1584 1546 1563 1,659,121 -3.63(-0.23%)
Oct 13, 2020 1577 1585 1559 1567 1,953,382 +2.48(+0.16%)
Oct 12, 2020 1538 1588 1529 1565 2,766,824 +54.14(+3.58%)
Oct 09, 2020 1493 1512 1487 1510 1,648,300 +27.02(+1.82%)
Oct 08, 2020 1465 1488 1465 1483 1,303,613 +24.29(+1.66%)
Oct 07, 2020 1459 1469 1433 1459 1,804,427 +8.12(+0.56%)
Oct 06, 2020 1476 1485 1445 1451 1,304,082 -31.81(-2.15%)
Oct 05, 2020 1463 1485 1460 1483 1,079,728 +27.23(+1.87%)
Oct 02, 2020 1460 1479 1447 1456 1,561,100 -32.30(-2.17%)
Oct 01, 2020 1484 1495 1477 1488 1,643,849 +22.30(+1.52%)
Sep 30, 2020 1461 1486 1456 1466 2,045,893 -0.42(-0.03%)
Sep 29, 2020 1464 1472 1454 1466 1,590,995 +7.36(+0.50%)
Sep 28, 2020 1472 1473 1446 1459 1,538,454 +19.60(+1.36%)
Sep 25, 2020 1425 1446 1408 1439 1,516,600 +16.20(+1.14%)
Sep 24, 2020 1403 1438 1402 1423 1,727,415 +13.47(+0.96%)
Sep 23, 2020 1452 1453 1403 1409 1,885,449 -50.43(-3.45%)
Sep 22, 2020 1450 1464 1429 1460 1,696,411 +29.68(+2.08%)
Sep 21, 2020 1432 1440 1403 1430 2,844,353 -20.95(-1.44%)
Sep 18, 2020 1488 1495 1432 1451 3,152,700 -35.95(-2.42%)
Sep 17, 2020 1486 1499 1462 1487 2,000,098 -25.05(-1.66%)
Sep 16, 2020 1542 1554 1512 1512 1,106,526 -23.03(-1.50%)
Sep 15, 2020 1528 1551 1522 1535 1,149,478 +26.29(+1.74%)
Sep 14, 2020 1532 1557 1505 1509 2,132,390 -6.93(-0.46%)
Sep 11, 2020 1528 1539 1493 1516 1,535,300 -10.29(-0.67%)
Sep 10, 2020 1550 1574 1520 1526 1,650,821 -21.18(-1.37%)
Sep 09, 2020 1549 1559 1525 1547 1,961,367 +23.63(+1.55%)
Sep 08, 2020 1518 1556 1516 1524 2,700,926 -57.61(-3.64%)
Sep 04, 2020 1609 1635 1538 1581 2,792,500 -48.30(-2.96%)
Sep 03, 2020 1700 1700 1608 1630 3,184,159 -87.88(-5.12%)
Sep 02, 2020 1668 1726 1660 1717 2,474,380 +62.31(+3.76%)
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.