December 15th, 2015

Alphabet-C (NQ: GOOG )

1,827.95 USD +29.85 (+1.66%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1103 1117 1095 1116 1,534,198 +27.31(+2.51%)
Jan 30, 2019 1068 1091 1067 1089 1,277,281 +28.44(+2.68%)
Jan 29, 2019 1073 1075 1056 1061 1,007,947 -9.46(-0.88%)
Jan 28, 2019 1080 1083 1064 1070 1,283,549 -20.91(-1.92%)
Jan 25, 2019 1085 1094 1082 1091 1,119,200 +17.09(+1.59%)
Jan 24, 2019 1076 1079 1061 1074 1,361,298 -1.67(-0.16%)
Jan 23, 2019 1077 1085 1060 1076 966,527 +5.05(+0.47%)
Jan 22, 2019 1088 1092 1063 1071 1,611,992 -27.74(-2.53%)
Jan 18, 2019 1100 1108 1091 1098 1,955,500 +8.36(+0.77%)
Jan 17, 2019 1079 1092 1074 1090 1,224,094 +8.93(+0.83%)
Jan 16, 2019 1080 1092 1079 1081 1,328,338 +3.82(+0.35%)
Jan 15, 2019 1050 1080 1047 1077 1,452,740 +32.46(+3.11%)
Jan 14, 2019 1047 1052 1041 1045 1,133,076 -12.50(-1.18%)
Jan 11, 2019 1063 1064 1048 1057 1,520,700 -13.14(-1.23%)
Jan 10, 2019 1068 1071 1058 1070 1,445,057 -4.33(-0.40%)
Jan 09, 2019 1082 1083 1066 1075 1,198,391 -1.62(-0.15%)
Jan 08, 2019 1076 1085 1061 1076 1,764,935 +7.89(+0.74%)
Jan 07, 2019 1072 1074 1055 1068 1,978,674 -2.32(-0.22%)
Jan 04, 2019 1033 1071 1027 1071 2,093,800 +54.65(+5.38%)
Jan 03, 2019 1041 1057 1014 1016 1,858,179 -29.79(-2.85%)
Jan 02, 2019 1017 1052 1016 1046 1,530,107 +10.24(+0.99%)
Dec 31, 2018 1051 1053 1024 1036 1,493,700 -1.47(-0.14%)
Dec 28, 2018 1050 1056 1033 1037 1,413,700 -6.80(-0.65%)
Dec 27, 2018 1017 1044 997.00 1044 2,104,348 +4.42(+0.43%)
Dec 26, 2018 989.01 1040 983.00 1039 2,369,462 +63.24(+6.48%)
Dec 24, 2018 973.90 1004 970.11 976.22 1,590,300 -3.32(-0.34%)
Dec 21, 2018 1015 1024 973.69 979.54 4,595,800 -29.87(-2.96%)
Dec 20, 2018 1018 1034 996.36 1009 2,660,913 -13.60(-1.33%)
Dec 19, 2018 1034 1062 1008 1023 2,478,057 -5.70(-0.55%)
Dec 18, 2018 1026 1049 1021 1029 2,107,131 +12.18(+1.20%)
Dec 17, 2018 1038 1053 1008 1017 2,382,026 -25.57(-2.45%)
Dec 14, 2018 1050 1063 1041 1042 1,686,600 -19.80(-1.86%)
Dec 13, 2018 1068 1080 1054 1062 1,329,276 -1.78(-0.17%)
Dec 12, 2018 1068 1082 1063 1064 1,523,294 +11.93(+1.13%)
Dec 11, 2018 1056 1061 1040 1052 1,356,244 +12.20(+1.17%)
Dec 10, 2018 1035 1048 1023 1040 1,806,231 +2.97(+0.29%)
Dec 07, 2018 1060 1075 1028 1037 2,101,200 -32.15(-3.01%)
Dec 06, 2018 1034 1071 1031 1069 2,767,638 +17.91(+1.70%)
Dec 04, 2018 1103 1104 1050 1051 2,345,100 -55.61(-5.03%)
Dec 03, 2018 1123 1125 1104 1106 1,926,390 +12.00(+1.10%)
Nov 30, 2018 1089 1096 1078 1094 2,580,600 +6.13(+0.56%)
Nov 29, 2018 1076 1094 1076 1088 1,403,762 +2.07(+0.19%)
Nov 28, 2018 1049 1087 1036 1086 2,400,312 +41.82(+4.00%)
Nov 27, 2018 1041 1058 1038 1044 1,802,699 -4.21(-0.40%)
Nov 26, 2018 1038 1049 1034 1049 1,850,505 +24.74(+2.42%)
Nov 23, 2018 1030 1038 1022 1024 691,400 -13.73(-1.32%)
Nov 21, 2018 1038 1038 1038 0 +11.85(+1.16%)
Nov 20, 2018 1000 1032 996.02 1026 2,448,632 +5.76(+0.56%)
Nov 19, 2018 1057 1061 1016 1020 1,837,860 -41.49(-3.91%)
Nov 16, 2018 1059 1067 1049 1061 1,658,100 -3.22(-0.30%)
Nov 15, 2018 1045 1072 1032 1065 1,821,735 +21.05(+2.02%)
Nov 14, 2018 1050 1055 1031 1044 1,562,760 +7.61(+0.73%)
Nov 13, 2018 1043 1057 1031 1036 1,512,945 -2.58(-0.25%)
Nov 12, 2018 1061 1062 1031 1039 1,429,500 -27.52(-2.58%)
Nov 09, 2018 1074 1076 1053 1066 1,343,300 -16.25(-1.50%)
Nov 08, 2018 1091 1093 1072 1082 1,463,169 -10.99(-1.01%)
Nov 07, 2018 1069 1095 1066 1093 2,057,521 +37.58(+3.56%)
Nov 06, 2018 1039 1064 1038 1056 1,231,796 +15.72(+1.51%)
Nov 05, 2018 1055 1058 1021 1040 2,437,180 -17.70(-1.67%)
Nov 02, 2018 1074 1083 1055 1058 1,839,000 -12.21(-1.14%)
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.