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 (%)
Sep 30, 2014 576.93 579.85 572.85 577.36 1,618,437 +1.00(+0.17%)
Sep 29, 2014 571.75 578.19 571.17 576.36 1,281,201 -0.74(-0.13%)
Sep 26, 2014 576.06 579.25 574.66 577.10 1,439,807 +2.04(+0.35%)
Sep 25, 2014 587.55 587.98 574.18 575.06 1,924,964 -12.93(-2.20%)
Sep 24, 2014 581.46 589.63 580.52 587.99 1,724,537 +6.86(+1.18%)
Sep 23, 2014 586.85 586.85 581.00 581.13 1,467,395 -6.24(-1.06%)
Sep 22, 2014 593.82 593.95 583.46 587.37 1,685,121 -8.71(-1.46%)
Sep 19, 2014 591.50 595.07 589.50 596.08 3,727,045 +6.81(+1.16%)
Sep 18, 2014 587.00 589.54 585.00 589.27 1,441,508 +4.50(+0.77%)
Sep 17, 2014 580.01 587.52 578.78 584.77 1,690,551 +4.82(+0.83%)
Sep 16, 2014 572.76 581.50 572.76 579.95 1,478,306 +6.85(+1.20%)
Sep 15, 2014 572.94 574.95 568.21 573.10 1,596,223 -2.52(-0.44%)
Sep 12, 2014 581.00 581.64 574.46 575.62 1,597,677 -5.73(-0.99%)
Sep 11, 2014 580.36 581.81 576.26 581.35 1,217,650 -1.75(-0.30%)
Sep 10, 2014 581.50 583.50 576.94 583.10 974,789 +2.09(+0.36%)
Sep 09, 2014 588.90 588.90 580.00 581.01 1,286,716 -8.71(-1.48%)
Sep 08, 2014 586.60 591.77 586.30 589.72 1,429,096 +3.64(+0.62%)
Sep 05, 2014 583.98 586.33 581.95 586.08 1,629,477 +4.10(+0.70%)
Sep 04, 2014 580.00 586.00 580.00 581.98 1,459,841 +4.04(+0.70%)
Sep 03, 2014 580.00 582.99 575.00 577.94 1,214,564 +0.61(+0.11%)
Sep 02, 2014 571.85 577.40 571.19 577.33 1,576,765 +5.73(+1.00%)
Aug 29, 2014 571.33 571.60 571.60 571.60 1,083,700 +2.40(+0.42%)
Aug 28, 2014 569.56 573.25 567.51 569.20 1,295,848 -1.80(-0.32%)
Aug 27, 2014 577.27 578.49 570.10 571.00 1,699,812 -6.86(-1.19%)
Aug 26, 2014 581.26 581.80 576.58 577.86 1,635,360 -2.34(-0.40%)
Aug 25, 2014 584.72 585.00 579.00 580.20 1,358,570 -2.36(-0.41%)
Aug 22, 2014 583.59 585.24 580.64 582.56 789,484 -0.81(-0.14%)
Aug 21, 2014 583.82 584.50 581.14 583.37 912,804 -1.12(-0.19%)
Aug 20, 2014 585.88 586.70 582.57 584.49 1,033,908 -2.37(-0.40%)
Aug 19, 2014 585.00 587.34 584.00 586.86 979,285 +4.70(+0.81%)
Aug 18, 2014 576.11 584.51 576.00 582.16 1,282,455 +8.68(+1.51%)
Aug 15, 2014 577.86 579.38 570.55 573.48 1,517,056 -1.17(-0.20%)
Aug 14, 2014 576.18 577.90 570.88 574.65 982,926 -0.13(-0.02%)
Aug 13, 2014 567.31 574.97 565.75 574.78 1,437,834 +12.05(+2.14%)
Aug 12, 2014 564.52 565.90 560.88 562.73 1,537,758 -5.15(-0.91%)
Aug 11, 2014 569.99 570.49 566.00 567.88 1,215,761 -0.89(-0.16%)
Aug 08, 2014 563.56 570.19 560.35 568.77 1,492,491 +5.41(+0.96%)
Aug 07, 2014 568.00 569.89 561.10 563.36 1,108,264 -3.01(-0.53%)
Aug 06, 2014 561.78 570.70 560.00 566.37 1,330,782 +1.30(+0.23%)
Aug 05, 2014 570.05 571.98 562.61 565.07 1,551,046 -8.08(-1.41%)
Aug 04, 2014 569.04 575.35 564.10 573.15 1,412,729 +7.08(+1.25%)
Aug 01, 2014 570.40 575.96 562.85 566.07 1,950,171 -5.53(-0.97%)
Jul 31, 2014 580.60 583.65 570.00 571.60 2,086,898 -15.82(-2.69%)
Jul 30, 2014 586.55 589.50 584.00 587.42 1,013,742 +1.81(+0.31%)
Jul 29, 2014 588.75 589.70 583.52 585.61 1,346,592 -4.99(-0.84%)
Jul 28, 2014 588.07 592.50 584.75 590.60 984,121 +1.58(+0.27%)
Jul 25, 2014 590.40 591.86 587.03 589.02 932,724 -4.33(-0.73%)
Jul 24, 2014 596.45 599.50 591.77 593.35 1,033,291 -2.63(-0.44%)
Jul 23, 2014 593.23 597.85 592.50 595.98 1,229,486 +1.24(+0.21%)
Jul 22, 2014 590.72 599.65 590.60 594.74 1,690,609 +5.27(+0.89%)
Jul 21, 2014 591.75 594.40 585.23 589.47 2,054,958 -5.61(-0.94%)
Jul 18, 2014 593.00 596.80 582.00 595.08 4,006,389 +21.35(+3.72%)
Jul 17, 2014 579.53 580.99 568.61 573.73 2,927,548 -8.93(-1.53%)
Jul 16, 2014 588.00 588.40 582.20 582.66 1,392,822 -2.12(-0.36%)
Jul 15, 2014 585.74 585.80 576.56 584.78 1,615,441 -0.09(-0.02%)
Jul 14, 2014 582.60 585.21 578.03 584.87 1,847,788 +5.69(+0.98%)
Jul 11, 2014 571.91 580.85 571.42 579.18 1,617,569 +8.08(+1.41%)
Jul 10, 2014 565.91 576.59 565.01 571.10 1,351,080 -4.98(-0.86%)
Jul 09, 2014 571.58 576.72 569.38 576.08 1,111,423 +4.99(+0.87%)
Jul 08, 2014 577.66 579.53 566.14 571.09 1,888,685 -11.16(-1.92%)
Jul 07, 2014 583.76 586.43 579.59 582.25 1,059,512 -2.48(-0.42%)
Jul 03, 2014 583.35 584.73 584.73 584.73 714,100 +2.39(+0.41%)
Jul 02, 2014 583.35 585.44 580.39 582.34 1,051,183 -0.33(-0.06%)
Jul 01, 2014 578.32 584.40 576.65 582.67 1,441,369 +7.39(+1.28%)
Jun 30, 2014 578.66 579.57 574.75 575.28 1,308,163 -1.96(-0.34%)
Jun 27, 2014 577.18 579.87 573.80 577.24 2,231,174 +1.24(+0.22%)
Jun 26, 2014 581.00 582.45 571.85 576.00 1,724,865 -2.65(-0.46%)
Jun 25, 2014 565.26 579.96 565.22 578.65 1,950,234 +14.03(+2.48%)
Jun 24, 2014 565.19 572.65 561.01 564.62 2,200,543 -0.33(-0.06%)
Jun 23, 2014 555.15 565.00 554.25 564.95 1,530,253 +8.59(+1.54%)
Jun 20, 2014 556.85 557.58 550.39 556.36 4,496,962 +1.46(+0.26%)
Jun 19, 2014 554.24 555.00 548.51 554.90 2,449,895 +1.53(+0.28%)
Jun 18, 2014 544.86 553.56 544.00 553.37 1,733,731 +10.36(+1.91%)
Jun 17, 2014 544.20 545.32 539.33 543.01 1,439,955 -1.27(-0.23%)
Jun 16, 2014 549.26 549.62 541.52 544.28 1,697,153 -7.48(-1.36%)
Jun 13, 2014 552.26 552.30 545.56 551.76 1,217,176 +0.41(+0.07%)
Jun 12, 2014 557.30 557.99 548.46 551.35 1,454,180 -7.49(-1.34%)
Jun 11, 2014 558.00 559.88 555.02 558.84 1,095,416 -1.71(-0.31%)
Jun 10, 2014 560.51 563.60 557.90 560.55 1,343,360 +4.22(+0.76%)
Jun 06, 2014 558.06 558.06 548.93 556.33 1,732,592 +2.43(+0.44%)
Jun 05, 2014 546.40 554.95 544.45 553.90 1,683,522 +9.24(+1.70%)
Jun 04, 2014 541.50 548.61 538.75 544.66 1,811,214 -0.28(-0.05%)
Jun 03, 2014 550.99 552.34 542.55 544.94 1,856,449 -8.99(-1.62%)
Jun 02, 2014 560.70 560.70 545.73 553.93 1,428,898 -5.96(-1.06%)
May 30, 2014 560.80 561.35 555.91 559.89 1,766,794 -0.19(-0.03%)
May 29, 2014 563.35 564.00 558.71 560.08 1,346,677 -1.60(-0.28%)
May 28, 2014 564.57 567.84 561.00 561.68 1,644,971 -4.27(-0.75%)
May 27, 2014 556.00 566.00 554.35 565.95 2,095,962 +13.25(+2.40%)
May 23, 2014 547.26 552.70 552.70 552.70 1,932,100 +6.99(+1.28%)
May 22, 2014 541.13 546.00 540.78 545.71 980,892 +6.77(+1.26%)
May 21, 2014 532.90 539.18 531.91 538.94 1,186,444 +9.17(+1.73%)
May 20, 2014 529.74 536.23 526.30 529.77 1,774,035 +0.91(+0.17%)
May 19, 2014 519.70 529.78 517.58 528.86 1,273,848 +8.23(+1.58%)
May 16, 2014 521.39 521.80 515.44 520.63 1,481,688 +0.65(+0.13%)
May 15, 2014 525.70 525.87 517.42 519.98 1,693,717 -6.67(-1.27%)
May 14, 2014 533.00 533.00 525.29 526.65 1,186,899 -6.44(-1.21%)
May 13, 2014 530.89 536.07 529.51 533.09 1,645,061 +3.17(+0.60%)
May 12, 2014 523.51 530.19 519.01 529.92 1,902,874 +11.19(+2.16%)
May 09, 2014 510.75 519.90 504.20 518.73 2,432,783 +7.73(+1.51%)
May 08, 2014 508.46 517.23 506.45 511.00 2,011,310 +1.04(+0.20%)
May 07, 2014 515.79 516.68 503.30 509.96 3,212,867 -5.18(-1.01%)
May 06, 2014 525.23 526.81 515.06 515.14 1,612,642 -12.67(-2.40%)
May 05, 2014 524.82 528.90 521.32 527.81 1,020,470 -0.12(-0.02%)
May 02, 2014 533.76 534.00 525.61 527.93 1,685,042 -3.42(-0.64%)
May 01, 2014 527.11 532.93 523.88 531.35 1,897,903 +4.69(+0.89%)
Apr 30, 2014 527.60 528.00 522.52 526.66 1,735,537 -1.04(-0.20%)
Apr 29, 2014 516.90 529.46 516.32 527.70 2,686,250 +10.55(+2.04%)
Apr 28, 2014 517.18 518.60 502.80 517.15 3,319,574 +0.97(+0.19%)
Apr 25, 2014 522.51 524.70 515.42 516.18 2,097,264 -8.98(-1.71%)
Apr 24, 2014 530.07 531.65 522.12 525.16 1,874,915 -1.78(-0.34%)
Apr 23, 2014 533.79 533.87 526.25 526.94 2,023,515 -7.87(-1.47%)
Apr 22, 2014 528.64 537.23 527.51 534.81 2,351,925 +6.19(+1.17%)
Apr 21, 2014 536.10 536.70 525.60 528.62 2,554,266 -7.48(-1.40%)
Apr 17, 2014 548.81 536.10 536.10 536.10 6,809,500 -20.44(-3.67%)
Apr 16, 2014 543.00 557.00 540.00 556.54 4,364,906 +20.10(+3.75%)
Apr 15, 2014 536.82 538.44 518.46 536.44 3,839,162 +3.92(+0.74%)
Apr 14, 2014 538.25 544.10 529.56 532.52 2,559,527 +1.92(+0.36%)
Apr 11, 2014 532.55 539.99 526.53 530.60 3,916,171 -10.35(-1.91%)
Apr 10, 2014 565.00 565.00 539.90 540.95 4,020,656 -23.19(-4.11%)
Apr 09, 2014 559.62 565.37 552.95 564.14 3,314,713 +9.24(+1.67%)
Apr 08, 2014 542.60 555.00 541.61 554.90 3,139,128 +16.75(+3.11%)
Apr 07, 2014 540.74 548.48 527.15 538.15 4,362,656 -4.99(-0.92%)
Apr 04, 2014 574.65 577.77 543.00 543.14 6,377,658 -26.60(-4.67%)
Apr 03, 2014 569.85 587.28 564.13 569.74 4,986,551 +2.74(+0.48%)
Apr 02, 2014 565.43 604.83 562.19 567.00 146,697 -0.16(-0.03%)
Apr 01, 2014 558.71 568.45 558.71 567.16 7,932 +10.19(+1.83%)
Mar 31, 2014 566.89 566.89 556.93 556.97 10,772 -3.02(-0.54%)
Mar 28, 2014 561.20 566.43 558.67 559.99 41,003 +1.53(+0.27%)
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.