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 (%)
Dec 31, 2014 531.25 526.40 526.40 526.40 1,368,200 -4.02(-0.76%)
Dec 30, 2014 528.09 531.15 527.13 530.42 873,830 +0.09(+0.02%)
Dec 29, 2014 532.19 535.48 530.01 530.33 2,276,069 -3.70(-0.69%)
Dec 26, 2014 528.77 534.25 527.31 534.03 1,037,727 +5.26(+0.99%)
Dec 24, 2014 530.51 528.77 528.77 528.77 705,900 -1.82(-0.34%)
Dec 23, 2014 527.00 534.56 526.29 530.59 2,191,447 +5.72(+1.09%)
Dec 22, 2014 516.08 526.46 516.08 524.87 2,722,593 +8.52(+1.65%)
Dec 19, 2014 511.51 517.72 506.91 516.35 3,680,148 +5.25(+1.03%)
Dec 18, 2014 512.95 513.87 504.70 511.10 2,911,762 +6.21(+1.23%)
Dec 17, 2014 497.00 507.00 496.81 504.89 2,873,654 +9.50(+1.92%)
Dec 16, 2014 511.56 513.05 489.00 495.39 3,950,698 -18.41(-3.58%)
Dec 15, 2014 522.74 523.10 513.27 513.80 2,806,566 -4.86(-0.94%)
Dec 12, 2014 523.51 528.50 518.66 518.66 1,989,117 -9.68(-1.83%)
Dec 11, 2014 527.80 533.92 527.10 528.34 1,606,381 +2.28(+0.43%)
Dec 10, 2014 533.08 536.33 525.56 526.06 1,716,706 -7.31(-1.37%)
Dec 09, 2014 522.14 534.19 520.50 533.37 1,867,150 +6.39(+1.21%)
Dec 08, 2014 527.13 531.00 523.79 526.98 2,326,814 +1.72(+0.33%)
Dec 05, 2014 531.00 532.89 524.28 525.26 2,558,649 -12.05(-2.24%)
Dec 04, 2014 531.16 537.34 528.59 537.31 1,392,011 +5.99(+1.13%)
Dec 03, 2014 531.44 536.00 529.26 531.32 1,279,028 -2.43(-0.46%)
Dec 02, 2014 533.51 535.50 529.80 533.75 1,522,420 -0.05(-0.01%)
Dec 01, 2014 538.90 541.41 531.86 533.80 2,106,983 -8.03(-1.48%)
Nov 28, 2014 540.62 542.00 536.60 541.83 1,145,231 +1.46(+0.27%)
Nov 26, 2014 540.88 540.37 540.37 540.37 1,522,900 -0.71(-0.13%)
Nov 25, 2014 539.00 543.98 538.60 541.08 1,784,212 +1.81(+0.34%)
Nov 24, 2014 537.65 542.70 535.62 539.27 1,701,337 +1.77(+0.33%)
Nov 21, 2014 541.61 542.14 536.56 537.50 2,218,249 +2.67(+0.50%)
Nov 20, 2014 531.25 535.11 531.08 534.83 1,558,446 -2.16(-0.40%)
Nov 19, 2014 535.00 538.24 530.08 536.99 1,387,817 +1.96(+0.37%)
Nov 18, 2014 537.50 541.94 534.17 535.03 1,955,150 -1.48(-0.28%)
Nov 17, 2014 543.58 543.79 534.06 536.51 1,720,980 -7.89(-1.45%)
Nov 14, 2014 546.68 546.68 542.15 544.40 1,285,991 -0.98(-0.18%)
Nov 13, 2014 549.80 549.80 543.48 545.38 1,335,675 -1.93(-0.35%)
Nov 12, 2014 550.39 550.46 545.17 547.31 1,126,282 -2.98(-0.54%)
Nov 11, 2014 548.49 551.94 546.30 550.29 963,582 +2.80(+0.51%)
Nov 10, 2014 541.46 549.59 541.02 547.49 1,129,377 +6.48(+1.20%)
Nov 07, 2014 546.21 546.21 538.67 541.01 1,629,259 -1.03(-0.19%)
Nov 06, 2014 545.50 546.89 540.97 542.04 1,328,463 -3.88(-0.71%)
Nov 05, 2014 556.80 556.80 544.05 545.92 2,026,689 -8.19(-1.48%)
Nov 04, 2014 553.00 555.50 549.30 554.11 1,238,311 -1.11(-0.20%)
Nov 03, 2014 555.50 557.90 553.23 555.22 1,377,100 -3.86(-0.69%)
Oct 31, 2014 559.35 559.57 554.75 559.08 2,032,887 +8.77(+1.59%)
Oct 30, 2014 548.95 552.80 543.51 550.31 1,451,532 +0.98(+0.18%)
Oct 29, 2014 550.00 552.83 546.98 549.33 1,766,457 +0.43(+0.08%)
Oct 28, 2014 543.00 548.98 541.62 548.90 1,270,417 +8.13(+1.50%)
Oct 27, 2014 537.03 539.78 539.78 540.77 1,183,996 +0.99(+0.18%)
Oct 24, 2014 544.36 544.88 535.79 539.78 1,972,047 -4.20(-0.77%)
Oct 23, 2014 539.32 547.22 535.85 543.98 2,345,112 +11.27(+2.12%)
Oct 22, 2014 529.89 539.80 528.80 532.71 2,916,592 +6.17(+1.17%)
Oct 21, 2014 525.19 526.79 519.11 526.54 2,331,955 +5.70(+1.09%)
Oct 20, 2014 509.45 521.76 508.63 520.84 2,605,171 +9.67(+1.89%)
Oct 17, 2014 527.25 530.98 508.53 511.17 5,530,674 -13.34(-2.54%)
Oct 16, 2014 519.00 529.43 515.00 524.51 3,687,670 -5.52(-1.04%)
Oct 15, 2014 531.01 532.80 518.30 530.03 3,710,026 -7.91(-1.47%)
Oct 14, 2014 538.90 547.19 533.17 537.94 2,217,210 +4.73(+0.89%)
Oct 13, 2014 544.99 549.50 533.10 533.21 2,576,249 -11.28(-2.07%)
Oct 10, 2014 557.72 565.13 544.05 544.49 3,078,634 -16.39(-2.92%)
Oct 09, 2014 571.18 571.49 559.06 560.88 2,519,209 -11.62(-2.03%)
Oct 08, 2014 565.57 573.88 557.49 572.50 1,987,688 +8.76(+1.55%)
Oct 07, 2014 574.40 575.27 563.74 563.74 1,906,368 -13.61(-2.36%)
Oct 06, 2014 578.80 581.00 574.44 577.35 1,211,320 +2.07(+0.36%)
Oct 03, 2014 573.05 577.22 572.50 575.28 1,138,636 +5.20(+0.91%)
Oct 02, 2014 567.31 571.91 563.32 570.08 1,175,267 +1.81(+0.32%)
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.