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 (%)
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.