December 15th, 2015

Alphabet-C (NQ: GOOG )

1,734.86 USD -7.33 (-0.42%)
Official Closing Price Updated: 7:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 685.47 692.32 683.65 692.10 1,597,489 +7.99(+1.17%)
Jun 29, 2016 683.00 687.43 681.41 684.11 1,932,278 +4.07(+0.60%)
Jun 28, 2016 678.97 680.33 673.00 680.04 2,173,740 +11.78(+1.76%)
Jun 27, 2016 671.00 672.30 663.28 668.26 2,639,857 -6.96(-1.03%)
Jun 24, 2016 675.17 689.40 674.01 675.22 4,449,022 -26.65(-3.80%)
Jun 23, 2016 697.45 701.95 687.00 701.87 2,170,434 +4.41(+0.63%)
Jun 22, 2016 699.06 700.86 693.08 697.46 1,183,979 +1.52(+0.22%)
Jun 21, 2016 698.40 702.77 692.01 695.94 1,465,540 +2.23(+0.32%)
Jun 20, 2016 698.77 702.48 693.41 693.71 2,082,502 +1.99(+0.29%)
Jun 17, 2016 708.65 708.82 688.45 691.72 3,402,357 -18.64(-2.62%)
Jun 16, 2016 714.91 716.65 703.26 710.36 1,982,214 -8.56(-1.19%)
Jun 15, 2016 719.00 722.98 717.31 718.92 1,214,425 +0.65(+0.09%)
Jun 14, 2016 716.48 722.47 713.12 718.27 1,306,065 -0.09(-0.01%)
Jun 13, 2016 716.51 725.44 716.51 718.36 1,258,730 -1.05(-0.15%)
Jun 10, 2016 719.47 725.89 716.43 719.41 1,216,443 -9.17(-1.26%)
Jun 09, 2016 722.87 729.54 722.34 728.58 988,627 +0.30(+0.04%)
Jun 08, 2016 723.96 728.57 720.58 728.28 1,583,555 +11.63(+1.62%)
Jun 07, 2016 719.84 721.98 716.55 716.65 1,336,754 +0.10(+0.01%)
Jun 06, 2016 724.91 724.91 714.61 716.55 1,565,994 -5.79(-0.80%)
Jun 03, 2016 729.27 729.49 720.56 722.34 1,226,253 -8.06(-1.10%)
Jun 02, 2016 732.50 733.02 724.17 730.40 1,341,803 -3.75(-0.51%)
Jun 01, 2016 734.53 737.21 730.66 734.15 1,253,593 -1.57(-0.21%)
May 31, 2016 731.74 739.73 731.26 735.72 2,129,525 +3.06(+0.42%)
May 27, 2016 724.01 732.66 732.66 732.66 1,975,000 +8.54(+1.18%)
May 26, 2016 722.87 728.33 720.28 724.12 1,575,436 -1.15(-0.16%)
May 25, 2016 720.76 727.51 719.70 725.27 1,632,504 +5.18(+0.72%)
May 24, 2016 706.86 720.97 706.86 720.09 1,929,079 +15.85(+2.25%)
May 23, 2016 706.53 711.48 704.18 704.24 1,330,301 -5.50(-0.77%)
May 20, 2016 701.62 714.58 700.52 709.74 1,828,387 +9.42(+1.35%)
May 19, 2016 702.36 706.00 696.80 700.32 1,670,111 -6.31(-0.89%)
May 18, 2016 703.67 711.60 700.63 706.63 1,766,836 +0.40(+0.06%)
May 17, 2016 715.99 721.52 704.11 706.23 2,001,113 -10.26(-1.43%)
May 16, 2016 709.13 718.48 705.65 716.49 1,317,069 +5.66(+0.80%)
May 13, 2016 711.93 716.66 709.26 710.83 1,314,499 -2.48(-0.35%)
May 12, 2016 717.06 718.89 709.00 713.31 1,361,311 -1.98(-0.28%)
May 11, 2016 723.41 724.48 712.80 715.29 1,691,563 -7.89(-1.09%)
May 10, 2016 716.75 723.50 715.72 723.18 1,569,528 +10.28(+1.44%)
May 09, 2016 712.00 718.71 710.00 712.90 1,510,209 +1.78(+0.25%)
May 06, 2016 698.38 711.84 698.11 711.12 1,829,291 +9.69(+1.38%)
May 05, 2016 697.70 702.32 695.72 701.43 1,683,318 +5.73(+0.82%)
May 04, 2016 690.49 699.75 689.01 695.70 1,693,471 +3.34(+0.48%)
May 03, 2016 696.87 697.84 692.00 692.36 1,543,543 -5.85(-0.84%)
May 02, 2016 697.63 700.64 691.00 698.21 1,645,142 +5.20(+0.75%)
Apr 29, 2016 690.70 697.62 689.00 693.01 2,487,673 +1.99(+0.29%)
Apr 28, 2016 708.26 714.17 689.55 691.02 2,865,390 -14.82(-2.10%)
Apr 27, 2016 707.29 708.98 692.37 705.84 3,098,224 -2.30(-0.32%)
Apr 26, 2016 725.42 725.77 703.03 708.14 2,743,312 -15.01(-2.08%)
Apr 25, 2016 716.10 723.93 715.59 723.15 1,958,959 +4.38(+0.61%)
Apr 22, 2016 726.30 736.12 713.61 718.77 5,951,938 -40.37(-5.32%)
Apr 21, 2016 755.38 760.45 749.55 759.14 3,047,319 +6.47(+0.86%)
Apr 20, 2016 758.00 758.13 750.01 752.67 1,528,839 -1.26(-0.17%)
Apr 19, 2016 769.51 769.90 749.33 753.93 2,030,166 -12.68(-1.65%)
Apr 18, 2016 760.46 768.05 757.30 766.61 1,558,521 +7.61(+1.00%)
Apr 15, 2016 753.98 761.00 752.69 759.00 1,809,332 +5.80(+0.77%)
Apr 14, 2016 754.01 757.31 752.71 753.20 1,135,271 +1.48(+0.20%)
Apr 13, 2016 749.16 754.38 744.26 751.72 1,707,524 +8.63(+1.16%)
Apr 12, 2016 738.00 743.83 731.01 743.09 1,352,674 +6.99(+0.95%)
Apr 11, 2016 743.02 745.00 736.05 736.10 1,219,958 -3.05(-0.41%)
Apr 08, 2016 743.97 745.45 735.55 739.15 1,290,787 -1.13(-0.15%)
Apr 07, 2016 745.37 747.00 736.28 740.28 1,453,099 -5.41(-0.73%)
Apr 06, 2016 735.77 746.24 735.56 745.69 1,053,337 +7.89(+1.07%)
Apr 05, 2016 738.00 742.80 735.37 737.80 1,132,028 -7.49(-1.00%)
Apr 04, 2016 750.06 752.80 742.43 745.29 1,134,330 -4.62(-0.62%)
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.