December 15th, 2015

Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1022 1028 1015 1021 1,723,435 -0.25(-0.02%)
Nov 29, 2017 1043 1044 1016 1022 2,458,337 -25.75(-2.46%)
Nov 28, 2017 1055 1062 1040 1047 1,423,886 -6.80(-0.65%)
Nov 27, 2017 1040 1055 1038 1054 1,307,658 +13.60(+1.31%)
Nov 24, 2017 1036 1043 1035 1041 536,996 +4.65(+0.45%)
Nov 22, 2017 1035 1040 1031 1036 746,878 +1.47(+0.14%)
Nov 21, 2017 1023 1035 1023 1034 1,096,332 +16.11(+1.58%)
Nov 20, 2017 1020 1023 1018 1018 953,466 -0.71(-0.07%)
Nov 17, 2017 1034 1034 1018 1019 1,397,064 -13.41(-1.30%)
Nov 16, 2017 1023 1036 1023 1032 1,129,547 +11.59(+1.14%)
Nov 15, 2017 1019 1024 1015 1021 853,870 -5.09(-0.50%)
Nov 14, 2017 1023 1027 1014 1026 958,915 +0.25(+0.02%)
Nov 13, 2017 1023 1032 1023 1026 885,715 -2.32(-0.23%)
Nov 10, 2017 1026 1031 1025 1028 720,676 -3.19(-0.31%)
Nov 09, 2017 1034 1034 1020 1031 1,244,957 -8.59(-0.83%)
Nov 08, 2017 1031 1044 1028 1040 1,088,397 +6.52(+0.63%)
Nov 07, 2017 1027 1034 1025 1033 1,112,234 +7.43(+0.72%)
Nov 06, 2017 1029 1035 1025 1026 1,124,926 -6.58(-0.64%)
Nov 03, 2017 1022 1033 1020 1032 1,076,350 +6.90(+0.67%)
Nov 02, 2017 1022 1028 1013 1026 1,048,609 +0.08(+0.01%)
Nov 01, 2017 1017 1030 1017 1026 1,373,058 +8.86(+0.87%)
Oct 31, 2017 1015 1024 1010 1017 1,331,391 -0.47(-0.05%)
Oct 30, 2017 1014 1025 1008 1017 2,084,940 -2.16(-0.21%)
Oct 27, 2017 1009 1048 1008 1019 5,167,689 +46.71(+4.80%)
Oct 26, 2017 980.00 987.60 972.20 972.56 2,037,474 -0.77(-0.08%)
Oct 25, 2017 968.37 976.09 960.52 973.33 1,211,027 +2.79(+0.29%)
Oct 24, 2017 970.00 972.23 961.00 970.54 1,212,147 +2.09(+0.22%)
Oct 23, 2017 989.52 989.52 966.12 968.45 1,478,446 -19.75(-2.00%)
Oct 20, 2017 989.44 991.00 984.58 988.20 1,183,186 +3.75(+0.38%)
Oct 19, 2017 986.00 988.88 978.39 984.45 1,313,570 -8.36(-0.84%)
Oct 18, 2017 991.77 996.72 986.97 992.81 1,057,527 +0.63(+0.06%)
Oct 17, 2017 990.29 996.44 988.59 992.18 1,290,174 +0.18(+0.02%)
Oct 16, 2017 992.10 993.91 984.00 992.00 910,543 +2.32(+0.23%)
Oct 13, 2017 992.00 997.21 989.00 989.68 1,169,777 +1.85(+0.19%)
Oct 12, 2017 987.45 994.12 985.00 987.83 1,262,743 -1.42(-0.14%)
Oct 11, 2017 973.72 990.71 972.25 989.25 1,693,190 +16.65(+1.71%)
Oct 10, 2017 980.00 981.57 966.08 972.60 968,292 -4.40(-0.45%)
Oct 09, 2017 980.00 985.42 976.11 977.00 891,166 -1.89(-0.19%)
Oct 06, 2017 966.70 979.46 963.36 978.89 1,173,882 +8.93(+0.92%)
Oct 05, 2017 955.49 970.91 955.18 969.96 1,213,447 +18.28(+1.92%)
Oct 04, 2017 957.00 960.39 950.69 951.68 952,391 -6.11(-0.64%)
Oct 03, 2017 954.00 958.00 949.14 957.79 888,331 +4.52(+0.47%)
Oct 02, 2017 959.98 962.54 947.84 953.27 1,282,960 -5.84(-0.61%)
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%)
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.