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 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%)
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.