December 15th, 2015

Alphabet-C (NQ: GOOG )

1,734.86 USD -7.33 (-0.42%)
Official Closing Price Updated: 7:21 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.