December 15th, 2015

Alphabet-C (NQ: GOOG )

1,736.19 USD -3.99 (-0.23%)
Official Closing Price Updated: 7:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 547.87 548.59 535.05 537.34 2,081,778 -11.74(-2.14%)
Apr 29, 2015 550.47 553.68 546.91 549.08 1,698,761 -4.60(-0.83%)
Apr 28, 2015 554.64 556.02 550.37 553.68 1,490,983 -1.69(-0.30%)
Apr 27, 2015 563.39 565.95 553.20 555.37 2,397,766 -9.69(-1.71%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,919,031 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 540.85 535.53 535.53 535.53 1,716,300 -7.03(-1.30%)
Apr 01, 2015 548.60 551.14 539.50 542.56 1,957,618 -5.44(-0.99%)
Mar 31, 2015 550.00 554.71 546.72 548.00 1,583,613 -4.03(-0.73%)
Mar 30, 2015 551.62 553.47 548.17 552.03 1,283,958 +3.69(+0.67%)
Mar 27, 2015 553.00 555.28 548.13 548.34 1,892,323 -6.83(-1.23%)
Mar 26, 2015 557.59 558.90 550.65 555.17 1,567,408 -3.61(-0.65%)
Mar 25, 2015 570.50 572.26 558.74 558.78 2,146,310 -11.41(-2.00%)
Mar 24, 2015 562.56 574.59 561.21 570.19 2,575,913 +11.38(+2.04%)
Mar 23, 2015 560.43 562.36 555.83 558.81 1,639,306 -1.55(-0.28%)
Mar 20, 2015 561.65 561.72 559.05 560.36 2,609,690 +2.37(+0.42%)
Mar 19, 2015 559.39 560.80 556.15 557.99 1,194,029 -1.51(-0.27%)
Mar 18, 2015 552.50 559.78 547.00 559.50 2,128,331 +8.66(+1.57%)
Mar 17, 2015 551.71 553.80 548.00 550.84 1,800,570 -3.67(-0.66%)
Mar 16, 2015 550.95 556.85 546.06 554.51 1,636,493 +7.19(+1.31%)
Mar 13, 2015 553.50 558.40 544.22 547.32 1,698,872 -8.19(-1.47%)
Mar 12, 2015 553.51 556.37 550.46 555.51 1,385,717 +4.33(+0.79%)
Mar 11, 2015 555.14 558.14 550.68 551.18 1,815,763 -3.83(-0.69%)
Mar 10, 2015 564.25 564.85 554.73 555.01 1,787,297 -13.84(-2.43%)
Mar 09, 2015 566.86 570.27 563.53 568.85 1,059,336 +1.16(+0.21%)
Mar 06, 2015 574.88 576.68 566.76 567.68 1,654,561 -7.65(-1.33%)
Mar 05, 2015 575.02 577.91 573.41 575.33 1,385,694 +1.96(+0.34%)
Mar 04, 2015 571.87 577.11 568.01 573.37 1,869,850 -0.27(-0.05%)
Mar 03, 2015 570.45 575.39 566.52 573.64 1,699,941 +2.30(+0.40%)
Mar 02, 2015 560.53 572.15 558.75 571.34 2,123,463 +12.94(+2.32%)
Feb 27, 2015 554.24 564.71 552.90 558.40 2,403,553 +2.92(+0.53%)
Feb 26, 2015 543.21 556.14 541.50 555.48 2,303,850 +11.61(+2.13%)
Feb 25, 2015 535.90 546.22 535.45 543.87 1,821,016 +7.78(+1.45%)
Feb 24, 2015 530.00 536.79 528.25 536.09 1,002,373 +4.18(+0.79%)
Feb 23, 2015 536.05 536.44 529.41 531.91 1,453,629 -7.04(-1.31%)
Feb 20, 2015 543.13 543.75 535.80 538.95 1,441,212 -3.92(-0.72%)
Feb 19, 2015 538.04 543.11 538.01 542.87 987,447 +3.17(+0.59%)
Feb 18, 2015 541.40 545.49 537.51 539.70 1,448,501 -3.14(-0.58%)
Feb 17, 2015 546.83 550.00 541.09 542.84 1,612,238 -6.17(-1.12%)
Feb 13, 2015 543.35 549.01 549.01 549.01 1,900,300 +6.08(+1.12%)
Feb 12, 2015 537.25 544.82 534.67 542.93 1,614,407 +6.96(+1.30%)
Feb 11, 2015 535.30 538.45 533.38 535.97 1,372,845 -0.97(-0.18%)
Feb 10, 2015 529.30 537.70 526.92 536.94 1,744,714 +9.11(+1.73%)
Feb 09, 2015 528.00 532.00 526.02 527.83 1,263,544 -3.17(-0.60%)
Feb 06, 2015 527.64 537.20 526.41 531.00 1,758,650 +3.42(+0.65%)
Feb 05, 2015 523.79 528.50 522.09 527.58 1,843,729 +4.82(+0.92%)
Feb 04, 2015 529.24 532.67 521.27 522.76 1,658,565 -6.48(-1.22%)
Feb 03, 2015 528.00 533.40 523.26 529.24 2,033,052 +0.76(+0.14%)
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.