December 15th, 2015

Alphabet-C (NQ: GOOG )

1,734.86 USD -7.33 (-0.42%)
Official Closing Price Updated: 5:37 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 952.00 959.79 951.51 959.11 1,580,994 +9.61(+1.01%)
Sep 28, 2017 941.36 950.69 940.73 949.50 1,020,292 +5.01(+0.53%)
Sep 27, 2017 927.74 949.90 927.74 944.49 2,239,132 +19.63(+2.12%)
Sep 26, 2017 923.72 930.82 921.14 924.86 1,666,750 +3.89(+0.42%)
Sep 25, 2017 925.45 926.40 909.70 920.97 1,856,433 -7.56(-0.81%)
Sep 22, 2017 927.75 934.73 926.48 928.53 1,052,704 -3.92(-0.42%)
Sep 21, 2017 933.00 936.53 923.83 932.45 1,290,427 +0.87(+0.09%)
Sep 20, 2017 922.98 933.88 922.00 931.58 1,669,752 +9.77(+1.06%)
Sep 19, 2017 917.42 922.42 912.55 921.81 936,214 +6.81(+0.74%)
Sep 18, 2017 920.01 922.08 910.60 915.00 1,306,896 -5.29(-0.57%)
Sep 15, 2017 924.66 926.49 916.36 920.29 2,505,430 -4.82(-0.52%)
Sep 14, 2017 931.25 932.77 924.00 925.11 1,397,032 -9.98(-1.07%)
Sep 13, 2017 930.66 937.25 929.86 935.09 1,102,552 +3.02(+0.32%)
Sep 12, 2017 932.59 933.48 923.86 932.07 1,134,250 +2.99(+0.32%)
Sep 11, 2017 934.25 938.38 926.92 929.08 1,266,946 +2.58(+0.28%)
Sep 08, 2017 936.49 936.99 924.88 926.50 1,011,538 -9.45(-1.01%)
Sep 07, 2017 931.73 936.41 924.15 935.95 1,212,637 +8.14(+0.88%)
Sep 06, 2017 930.15 930.91 919.27 927.81 1,527,597 -0.64(-0.07%)
Sep 05, 2017 933.08 937.00 921.96 928.45 1,326,432 -8.89(-0.95%)
Sep 01, 2017 941.13 942.48 935.15 937.34 947,374 -1.99(-0.21%)
Aug 31, 2017 931.76 941.98 931.76 939.33 1,582,498 +9.76(+1.05%)
Aug 30, 2017 920.05 930.82 919.65 929.57 1,301,154 +8.28(+0.90%)
Aug 29, 2017 905.10 923.33 905.00 921.29 1,185,511 +7.48(+0.82%)
Aug 28, 2017 916.00 919.24 911.87 913.81 1,085,947 -2.08(-0.23%)
Aug 25, 2017 923.49 925.55 915.50 915.89 1,053,376 -5.39(-0.59%)
Aug 24, 2017 928.66 930.84 915.50 921.28 1,270,266 -5.72(-0.62%)
Aug 23, 2017 921.93 929.93 919.36 927.00 1,090,138 +2.31(+0.25%)
Aug 22, 2017 912.72 925.86 911.48 924.69 1,166,638 +18.03(+1.99%)
Aug 21, 2017 910.00 913.00 903.40 906.66 943,425 -4.01(-0.44%)
Aug 18, 2017 910.31 915.28 907.15 910.67 1,342,689 -0.31(-0.03%)
Aug 17, 2017 925.78 926.86 910.98 910.98 1,277,186 -15.98(-1.72%)
Aug 16, 2017 925.29 932.70 923.45 926.96 1,006,226 +4.74(+0.51%)
Aug 15, 2017 924.23 926.55 919.82 922.22 883,164 -0.45(-0.05%)
Aug 14, 2017 922.53 924.67 918.19 922.67 1,064,467 +8.28(+0.91%)
Aug 11, 2017 907.97 917.78 905.58 914.39 1,206,782 +7.15(+0.79%)
Aug 10, 2017 917.55 919.26 906.13 907.24 1,823,513 -15.66(-1.70%)
Aug 09, 2017 920.61 925.98 917.25 922.90 1,191,576 -3.89(-0.42%)
Aug 08, 2017 927.09 935.81 925.61 926.79 1,058,012 -2.57(-0.28%)
Aug 07, 2017 929.06 931.70 926.50 929.36 1,032,026 +1.40(+0.15%)
Aug 04, 2017 930.31 923.03 927.96 1,082,267 +4.31(+0.47%)
Aug 03, 2017 930.34 932.24 922.24 923.65 1,202,133 -6.74(-0.72%)
Aug 02, 2017 928.61 932.60 916.68 930.39 1,823,785 -0.44(-0.05%)
Aug 01, 2017 932.38 937.45 929.26 930.83 1,235,919 +0.33(+0.04%)
Jul 31, 2017 941.89 943.59 926.04 930.50 1,970,032 -11.03(-1.17%)
Jul 28, 2017 929.40 943.83 927.75 941.53 1,846,351 +7.44(+0.80%)
Jul 27, 2017 951.78 951.78 920.00 934.09 3,212,280 -13.71(-1.45%)
Jul 26, 2017 954.68 955.00 942.28 947.80 2,084,856 -2.90(-0.31%)
Jul 25, 2017 953.81 959.70 945.40 950.70 4,659,950 -29.64(-3.02%)
Jul 24, 2017 972.22 986.20 970.77 980.34 3,242,048 +7.42(+0.76%)
Jul 21, 2017 962.25 973.23 960.15 972.92 1,711,000 +4.77(+0.49%)
Jul 20, 2017 975.90 961.51 968.15 1,624,287 -2.74(-0.28%)
Jul 19, 2017 967.84 973.04 964.03 970.89 1,224,537 +5.49(+0.57%)
Jul 18, 2017 953.00 968.03 950.60 965.40 1,153,433 +11.98(+1.26%)
Jul 17, 2017 957.00 960.74 949.24 953.42 1,164,853 -2.57(-0.27%)
Jul 14, 2017 952.00 956.91 948.01 955.99 1,053,774 +8.83(+0.93%)
Jul 13, 2017 946.29 954.45 943.01 947.16 1,294,681 +3.33(+0.35%)
Jul 12, 2017 938.68 946.30 934.47 943.83 1,531,679 +13.74(+1.48%)
Jul 11, 2017 929.54 931.43 922.00 930.09 1,112,960 +1.29(+0.14%)
Jul 10, 2017 921.77 930.38 919.59 928.80 1,192,801 +10.21(+1.11%)
Jul 07, 2017 908.85 921.54 908.85 918.59 1,637,785 +11.90(+1.31%)
Jul 06, 2017 914.94 899.70 906.69 1,424,395 -5.02(-0.55%)
Jul 05, 2017 901.76 914.51 898.50 911.71 1,813,874 +13.01(+1.45%)
Jul 03, 2017 913.94 894.79 898.70 1,710,373 -10.03(-1.10%)
Jun 30, 2017 926.05 926.05 908.31 908.73 2,089,679 -9.06(-0.99%)
Jun 29, 2017 929.92 931.26 910.62 917.79 3,298,309 -22.70(-2.41%)
Jun 28, 2017 929.00 942.75 916.00 940.49 2,721,343 +13.16(+1.42%)
Jun 27, 2017 942.46 948.29 926.85 927.33 2,579,143 -24.94(-2.62%)
Jun 26, 2017 969.90 973.31 950.79 952.27 1,598,076 -13.32(-1.38%)
Jun 23, 2017 966.00 965.59 1,527,856 +8.50(+0.89%)
Jun 22, 2017 958.70 960.72 954.55 957.09 941,865 -2.36(-0.25%)
Jun 21, 2017 953.64 960.10 950.76 959.45 1,202,196 +8.82(+0.93%)
Jun 20, 2017 957.52 961.62 950.01 950.63 1,125,980 -6.74(-0.70%)
Jun 19, 2017 949.96 959.99 949.05 957.37 1,532,762 +17.59(+1.87%)
Jun 16, 2017 940.00 942.04 931.59 939.78 3,094,711 -2.53(-0.27%)
Jun 15, 2017 933.97 943.34 924.44 942.31 2,132,671 -8.45(-0.89%)
Jun 14, 2017 959.92 961.15 942.25 950.76 1,488,743 -2.64(-0.28%)
Jun 13, 2017 951.91 959.98 944.09 953.40 2,013,316 +10.50(+1.11%)
Jun 12, 2017 939.56 949.35 916.16 942.90 3,763,364 -6.93(-0.73%)
Jun 09, 2017 984.50 984.50 935.74 949.83 3,309,389 -33.58(-3.41%)
Jun 08, 2017 982.35 984.57 977.20 983.41 1,481,852 +2.33(+0.24%)
Jun 07, 2017 979.65 984.15 975.77 981.08 1,453,366 +4.51(+0.46%)
Jun 06, 2017 983.16 988.25 975.14 976.57 1,814,609 -7.11(-0.72%)
Jun 05, 2017 976.55 986.91 975.10 983.68 1,252,094 +8.08(+0.83%)
Jun 02, 2017 969.46 975.88 966.00 975.60 1,750,955 +8.65(+0.89%)
Jun 01, 2017 968.95 971.50 960.01 966.95 1,410,309 +2.09(+0.22%)
May 31, 2017 975.02 979.27 960.18 964.86 2,447,327 -11.02(-1.13%)
May 30, 2017 970.31 976.20 969.49 975.88 1,466,513 +4.41(+0.45%)
May 26, 2017 974.98 965.03 971.47 1,252,010 +1.93(+0.20%)
May 25, 2017 957.33 972.63 955.47 969.54 1,660,376 +14.58(+1.53%)
May 24, 2017 952.98 955.09 949.50 954.96 1,034,116 +6.14(+0.65%)
May 23, 2017 947.92 951.47 942.58 948.82 1,270,194 +6.96(+0.74%)
May 22, 2017 935.00 941.88 935.00 941.86 1,120,383 +7.85(+0.84%)
May 19, 2017 931.47 937.76 931.00 934.01 1,393,024 +3.77(+0.41%)
May 18, 2017 921.00 933.17 918.84 930.24 1,596,525 +10.62(+1.15%)
May 17, 2017 935.67 939.33 918.14 919.62 2,361,591 -23.38(-2.48%)
May 16, 2017 940.00 943.11 937.58 943.00 969,434 +5.92(+0.63%)
May 15, 2017 932.95 938.25 929.34 937.08 1,108,496 +4.86(+0.52%)
May 12, 2017 931.53 933.44 927.85 932.22 1,050,601 +1.62(+0.17%)
May 11, 2017 925.32 932.53 923.03 930.60 835,124 +1.82(+0.20%)
May 10, 2017 931.98 932.00 925.16 928.78 1,173,922 -3.39(-0.36%)
May 09, 2017 936.95 937.50 929.53 932.17 1,581,516 -2.13(-0.23%)
May 08, 2017 926.12 936.92 925.26 934.30 1,329,750 +7.17(+0.77%)
May 05, 2017 933.54 934.90 925.20 927.13 1,911,275 -4.53(-0.49%)
May 04, 2017 926.07 935.93 924.59 931.66 1,422,120 +4.62(+0.50%)
May 03, 2017 914.86 928.10 912.54 927.04 1,498,774 +10.60(+1.16%)
May 02, 2017 909.62 920.77 909.45 916.44 1,587,034 +3.87(+0.42%)
May 01, 2017 901.94 915.68 901.68 912.57 2,115,888 +6.61(+0.73%)
Apr 28, 2017 910.66 916.85 905.77 905.96 3,276,255 +31.71(+3.63%)
Apr 27, 2017 873.60 875.40 870.38 874.25 2,024,955 +2.52(+0.29%)
Apr 26, 2017 874.23 876.05 867.75 871.73 1,236,804 -0.57(-0.07%)
Apr 25, 2017 865.00 875.00 863.00 872.30 1,671,947 +9.54(+1.11%)
Apr 24, 2017 851.20 863.45 849.86 862.76 1,372,314 +19.57(+2.32%)
Apr 21, 2017 842.88 843.88 840.69 843.19 1,323,583 +1.54(+0.18%)
Apr 20, 2017 841.44 845.20 839.32 841.65 958,931 +3.44(+0.41%)
Apr 19, 2017 839.79 842.22 836.29 838.21 954,330 +1.39(+0.17%)
Apr 18, 2017 834.22 838.93 832.71 836.82 836,697 -0.35(-0.04%)
Apr 17, 2017 825.01 837.75 824.47 837.17 894,901 +13.61(+1.65%)
Apr 13, 2017 822.14 826.38 821.44 823.56 1,122,362 -0.76(-0.09%)
Apr 12, 2017 821.93 826.66 821.02 824.32 900,319 +0.97(+0.12%)
Apr 11, 2017 824.71 827.43 817.02 823.35 1,079,726 -1.38(-0.17%)
Apr 10, 2017 825.39 829.35 823.77 824.73 978,905 +0.06(+0.01%)
Apr 07, 2017 827.96 828.48 820.51 824.67 1,057,253 -3.21(-0.39%)
Apr 06, 2017 832.40 836.39 826.46 827.88 1,254,433 -3.53(-0.42%)
Apr 05, 2017 835.51 842.45 830.72 831.41 1,554,732 -3.16(-0.38%)
Apr 04, 2017 831.36 835.18 829.04 834.57 1,045,360 -3.98(-0.47%)
Apr 03, 2017 829.22 840.85 829.22 838.55 1,671,492 +8.99(+1.08%)
Mar 31, 2017 828.97 831.64 827.39 829.56 1,401,893 -1.94(-0.23%)
Mar 30, 2017 833.50 833.68 829.00 831.50 1,055,339 +0.09(+0.01%)
Mar 29, 2017 825.00 832.77 822.38 831.41 1,785,742 +10.49(+1.28%)
Mar 28, 2017 820.41 825.99 814.03 820.92 1,620,536 +1.41(+0.17%)
Mar 27, 2017 806.95 821.63 803.37 819.51 1,894,903 +5.08(+0.62%)
Mar 24, 2017 820.08 821.93 808.89 814.43 1,981,006 -3.15(-0.39%)
Mar 23, 2017 821.00 822.57 812.26 817.58 3,486,991 -12.01(-1.45%)
Mar 22, 2017 835.55 827.18 829.59 1,401,298 -0.87(-0.10%)
Mar 21, 2017 851.40 853.50 829.02 830.46 2,463,213 -17.94(-2.11%)
Mar 20, 2017 850.01 850.22 845.15 848.40 1,231,451 -3.72(-0.44%)
Mar 17, 2017 851.61 853.40 847.11 852.12 1,716,471 +3.34(+0.39%)
Mar 16, 2017 849.03 850.85 846.13 848.78 977,520 +1.58(+0.19%)
Mar 15, 2017 847.59 848.63 840.77 847.20 1,381,434 +1.58(+0.19%)
Mar 14, 2017 843.64 847.24 840.80 845.62 780,063 +0.08(+0.01%)
Mar 13, 2017 844.00 848.68 843.25 845.54 1,223,626 +2.29(+0.27%)
Mar 10, 2017 843.28 844.91 839.50 843.25 1,704,024 +4.57(+0.54%)
Mar 09, 2017 836.00 842.00 834.21 838.68 1,261,444 +3.31(+0.40%)
Mar 08, 2017 833.51 838.15 831.79 835.37 988,955 +3.46(+0.42%)
Mar 07, 2017 827.40 833.41 826.52 831.91 1,037,580 +4.13(+0.50%)
Mar 06, 2017 826.95 828.88 822.40 827.78 1,108,907 -1.30(-0.16%)
Mar 03, 2017 830.56 831.36 825.75 829.08 896,378 -1.55(-0.19%)
Mar 02, 2017 833.85 834.51 829.64 830.63 941,848 -4.61(-0.55%)
Mar 01, 2017 828.85 836.26 827.26 835.24 1,496,004 +12.03(+1.46%)
Feb 28, 2017 825.61 828.54 820.20 823.21 2,260,141 -6.07(-0.73%)
Feb 27, 2017 824.55 830.50 824.00 829.28 1,101,300 +0.64(+0.08%)
Feb 24, 2017 827.73 829.00 824.20 828.64 1,392,202 -2.69(-0.32%)
Feb 23, 2017 830.12 832.46 822.88 831.33 1,471,371 +0.57(+0.07%)
Feb 22, 2017 828.66 833.25 828.64 830.76 985,533 -0.90(-0.11%)
Feb 21, 2017 828.66 833.45 828.35 831.66 1,259,842 +3.59(+0.43%)
Feb 17, 2017 828.07 828.07 828.07 0 +3.91(+0.47%)
Feb 16, 2017 819.93 824.40 818.98 824.16 1,287,417 +5.18(+0.63%)
Feb 15, 2017 819.36 823.00 818.47 818.98 1,313,522 -1.47(-0.18%)
Feb 14, 2017 819.00 823.00 816.00 820.45 1,054,498 +1.21(+0.15%)
Feb 13, 2017 816.00 820.96 815.49 819.24 1,213,250 +5.57(+0.68%)
Feb 10, 2017 811.70 815.25 809.78 813.67 1,134,976 +4.11(+0.51%)
Feb 09, 2017 809.51 810.66 804.54 809.56 990,331 +1.18(+0.15%)
Feb 08, 2017 807.00 811.84 804.00 808.38 1,155,908 +1.41(+0.17%)
Feb 07, 2017 803.99 810.50 801.78 806.97 1,240,576 +5.63(+0.70%)
Feb 06, 2017 799.70 801.67 795.25 801.34 1,183,915 -0.15(-0.02%)
Feb 03, 2017 802.99 806.00 800.37 801.49 1,463,448 +2.96(+0.37%)
Feb 02, 2017 793.80 802.70 792.00 798.53 1,531,534 +2.84(+0.36%)
Feb 01, 2017 799.68 801.19 791.19 795.70 2,028,602 -1.09(-0.14%)
Jan 31, 2017 796.86 801.25 790.52 796.79 2,158,836 -5.53(-0.69%)
Jan 30, 2017 814.66 815.84 799.80 802.32 3,244,363 -20.99(-2.55%)
Jan 27, 2017 834.71 841.95 820.44 823.31 2,965,771 -8.84(-1.06%)
Jan 26, 2017 837.81 838.00 827.01 832.15 2,960,691 -3.52(-0.42%)
Jan 25, 2017 829.62 835.77 825.06 835.67 1,626,228 +11.80(+1.43%)
Jan 24, 2017 822.30 825.90 817.82 823.87 1,472,455 +4.56(+0.56%)
Jan 23, 2017 807.25 820.87 803.74 819.31 1,962,638 +14.29(+1.78%)
Jan 20, 2017 806.91 806.91 801.69 805.02 1,670,045 +2.85(+0.35%)
Jan 19, 2017 805.12 809.48 801.80 802.17 918,983 -3.90(-0.48%)
Jan 18, 2017 805.81 806.21 800.99 806.07 1,294,000 +1.46(+0.18%)
Jan 17, 2017 807.08 807.14 800.37 804.61 1,362,080 -3.27(-0.40%)
Jan 13, 2017 807.88 807.88 807.88 0 +1.52(+0.19%)
Jan 12, 2017 807.14 807.39 799.17 806.36 1,353,010 -1.55(-0.19%)
Jan 11, 2017 805.00 808.15 801.37 807.91 1,065,474 +3.12(+0.39%)
Jan 10, 2017 807.86 809.13 803.51 804.79 1,176,910 -1.86(-0.23%)
Jan 09, 2017 806.40 809.97 802.83 806.65 1,274,345 +0.50(+0.06%)
Jan 06, 2017 795.26 807.90 792.20 806.15 1,640,170 +12.13(+1.53%)
Jan 05, 2017 786.08 794.48 785.02 794.02 1,334,325 +7.12(+0.90%)
Jan 04, 2017 788.36 791.34 783.16 786.90 1,072,825 +0.76(+0.10%)
Jan 03, 2017 778.81 789.63 775.80 786.14 1,657,357 +14.32(+1.86%)
Dec 30, 2016 771.82 771.82 771.82 0 -10.97(-1.40%)
Dec 29, 2016 783.33 785.93 778.92 782.79 744,058 -2.26(-0.29%)
Dec 28, 2016 793.70 794.23 783.20 785.05 1,153,764 -6.50(-0.82%)
Dec 27, 2016 790.68 797.86 787.66 791.55 789,153 +1.64(+0.21%)
Dec 23, 2016 789.91 789.91 789.91 0 -1.35(-0.17%)
Dec 22, 2016 792.36 793.32 788.58 791.26 972,157 -3.30(-0.42%)
Dec 21, 2016 795.84 796.68 787.10 794.56 1,211,263 -1.86(-0.23%)
Dec 20, 2016 796.76 798.65 793.27 796.42 950,959 +2.22(+0.28%)
Dec 19, 2016 790.22 797.66 786.27 794.20 1,231,968 +3.40(+0.43%)
Dec 16, 2016 800.40 800.86 790.43 790.80 2,443,796 -7.05(-0.88%)
Dec 15, 2016 797.34 803.00 792.92 797.85 1,626,068 +0.78(+0.10%)
Dec 14, 2016 797.40 804.00 794.01 797.07 1,703,630 +0.97(+0.12%)
Dec 13, 2016 793.90 804.38 793.34 796.10 2,122,866 +6.83(+0.87%)
Dec 12, 2016 785.04 791.25 784.36 789.27 2,103,674 -0.02(-0.00%)
Dec 09, 2016 780.00 789.43 779.02 789.29 1,821,914 +12.87(+1.66%)
Dec 08, 2016 772.48 778.18 767.23 776.42 1,487,630 +5.23(+0.68%)
Dec 07, 2016 761.00 771.36 755.80 771.19 1,760,241 +12.08(+1.59%)
Dec 06, 2016 764.73 768.83 757.34 759.11 1,690,365 -3.41(-0.45%)
Dec 05, 2016 757.71 763.90 752.90 762.52 1,393,987 +12.02(+1.60%)
Dec 02, 2016 744.59 754.00 743.10 750.50 1,452,484 +2.58(+0.34%)
Dec 01, 2016 757.44 759.85 737.02 747.92 3,017,530 -10.12(-1.34%)
Nov 30, 2016 770.07 772.99 754.83 758.04 2,392,104 -12.80(-1.66%)
Nov 29, 2016 771.53 778.50 768.24 770.84 1,616,558 +2.60(+0.34%)
Nov 28, 2016 760.00 779.53 759.80 768.24 2,180,233 +6.56(+0.86%)
Nov 25, 2016 764.26 765.00 760.52 761.68 587,421 +0.69(+0.09%)
Nov 23, 2016 760.99 760.99 760.99 0 -7.28(-0.95%)
Nov 22, 2016 772.63 776.96 767.00 768.27 1,592,647 -0.93(-0.12%)
Nov 21, 2016 762.61 769.70 760.60 769.20 1,329,257 +8.66(+1.14%)
Nov 18, 2016 771.37 775.00 760.00 760.54 1,547,145 -10.69(-1.39%)
Nov 17, 2016 766.92 772.70 764.23 771.23 1,301,561 +6.75(+0.88%)
Nov 16, 2016 755.20 766.36 750.51 764.48 1,472,442 +5.99(+0.79%)
Nov 15, 2016 746.97 764.42 746.97 758.49 2,375,678 +22.41(+3.04%)
Nov 14, 2016 755.60 757.85 727.54 736.08 3,645,769 -17.94(-2.38%)
Nov 11, 2016 756.54 760.78 750.38 754.02 2,431,815 -8.54(-1.12%)
Nov 10, 2016 791.17 791.17 752.18 762.56 4,737,947 -22.75(-2.90%)
Nov 09, 2016 779.94 791.23 771.67 785.31 2,606,101 -5.20(-0.66%)
Nov 08, 2016 783.40 795.63 780.19 790.51 1,365,226 +7.99(+1.02%)
Nov 07, 2016 774.50 785.00 772.55 782.52 1,574,445 +20.50(+2.69%)
Nov 04, 2016 750.66 770.36 750.56 762.02 2,134,812 -0.11(-0.01%)
Nov 03, 2016 767.25 769.95 759.03 762.13 1,943,067 -6.57(-0.85%)
Nov 02, 2016 778.20 781.65 763.45 768.70 1,917,040 -14.91(-1.90%)
Nov 01, 2016 782.89 789.49 775.54 783.61 2,406,306 -0.93(-0.12%)
Oct 31, 2016 795.47 796.86 784.00 784.54 2,426,818 -10.83(-1.36%)
Oct 28, 2016 808.35 815.49 793.59 795.37 4,269,902 +0.02(+0.00%)
Oct 27, 2016 801.00 803.49 791.50 795.35 2,747,724 -3.72(-0.47%)
Oct 26, 2016 806.34 806.98 796.32 799.07 1,647,297 -8.60(-1.06%)
Oct 25, 2016 816.68 816.68 805.14 807.67 1,576,188 -5.44(-0.67%)
Oct 24, 2016 804.90 815.18 804.82 813.11 1,697,352 +13.74(+1.72%)
Oct 21, 2016 795.00 799.50 794.00 799.37 1,266,181 +2.40(+0.30%)
Oct 20, 2016 803.30 803.97 796.03 796.97 1,757,276 -4.59(-0.57%)
Oct 19, 2016 798.86 804.63 797.64 801.56 1,764,703 +6.30(+0.79%)
Oct 18, 2016 787.85 801.61 785.57 795.26 2,056,252 +15.30(+1.96%)
Oct 17, 2016 779.80 785.85 777.50 779.96 1,092,852 +1.43(+0.18%)
Oct 14, 2016 781.65 783.95 776.00 778.53 852,487 +0.34(+0.04%)
Oct 13, 2016 781.22 781.22 773.00 778.19 1,365,267 -7.95(-1.01%)
Oct 12, 2016 783.76 788.13 782.14 786.14 937,388 +3.07(+0.39%)
Oct 11, 2016 786.66 792.28 780.58 783.07 1,372,461 -2.87(-0.37%)
Oct 10, 2016 777.71 789.38 775.87 785.94 1,174,893 +10.86(+1.40%)
Oct 07, 2016 779.66 779.66 770.75 775.08 933,158 -1.78(-0.23%)
Oct 06, 2016 779.00 780.48 775.54 776.86 1,070,622 +0.39(+0.05%)
Oct 05, 2016 779.31 782.07 775.65 776.47 1,459,208 +0.04(+0.01%)
Oct 04, 2016 776.03 778.71 772.89 776.43 1,201,300 +3.87(+0.50%)
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.