December 15th, 2015

Alphabet-C (NQ: GOOG )

1,793.19 USD +21.76 (+1.23%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1261 1268 1251 1260 1,455,641 -1.18(-0.09%)
Oct 30, 2019 1253 1269 1252 1261 1,408,305 -1.33(-0.11%)
Oct 29, 2019 1276 1282 1257 1263 1,886,173 -27.38(-2.12%)
Oct 28, 2019 1275 1299 1273 1290 2,607,063 +24.87(+1.97%)
Oct 25, 2019 1251 1270 1250 1265 1,213,000 +4.14(+0.33%)
Oct 24, 2019 1261 1264 1254 1261 1,039,594 +1.86(+0.15%)
Oct 23, 2019 1242 1260 1242 1259 928,483 +16.33(+1.31%)
Oct 22, 2019 1248 1251 1241 1243 1,047,673 -3.35(-0.27%)
Oct 21, 2019 1252 1255 1241 1246 1,038,008 +0.66(+0.05%)
Oct 18, 2019 1253 1259 1241 1245 1,352,800 -7.58(-0.60%)
Oct 17, 2019 1251 1263 1250 1253 980,392 +9.43(+0.76%)
Oct 16, 2019 1241 1255 1238 1244 1,167,962 +0.63(+0.05%)
Oct 15, 2019 1220 1247 1220 1243 1,395,248 +25.87(+2.13%)
Oct 14, 2019 1212 1226 1212 1217 881,823 +1.69(+0.14%)
Oct 11, 2019 1222 1228 1214 1215 1,277,100 +6.78(+0.56%)
Oct 10, 2019 1199 1215 1197 1209 932,475 +6.36(+0.53%)
Oct 09, 2019 1199 1208 1198 1202 875,143 +13.18(+1.11%)
Oct 08, 2019 1198 1206 1189 1189 1,141,616 -18.55(-1.54%)
Oct 07, 2019 1204 1218 1204 1208 867,141 -1.32(-0.11%)
Oct 04, 2019 1192 1211 1189 1209 1,183,200 +21.17(+1.78%)
Oct 03, 2019 1180 1189 1162 1188 1,663,531 +11.20(+0.95%)
Oct 02, 2019 1197 1197 1171 1177 1,638,844 -28.47(-2.36%)
Oct 01, 2019 1219 1231 1204 1205 1,357,753 -13.90(-1.14%)
Sep 30, 2019 1224 1226 1212 1219 1,419,619 -6.09(-0.50%)
Sep 27, 2019 1243 1244 1214 1225 1,354,400 -16.30(-1.31%)
Sep 26, 2019 1242 1245 1232 1241 1,561,469 -5.07(-0.41%)
Sep 25, 2019 1216 1248 1210 1246 1,592,890 +1.06(+0.09%)
Sep 24, 2019 1240 1247 1211 1245 1,591,444 +11.37(+0.92%)
Sep 23, 2019 1226 1239 1224 1234 1,075,149 +4.10(+0.33%)
Sep 20, 2019 1233 1243 1223 1230 2,337,200 -8.78(-0.71%)
Sep 19, 2019 1232 1244 1232 1239 999,876 +6.30(+0.51%)
Sep 18, 2019 1228 1236 1217 1232 1,144,308 +3.26(+0.27%)
Sep 17, 2019 1230 1235 1224 1229 958,112 -2.15(-0.17%)
Sep 16, 2019 1230 1240 1226 1231 1,053,239 -8.26(-0.67%)
Sep 13, 2019 1231 1241 1227 1240 1,301,300 +5.31(+0.43%)
Sep 12, 2019 1224 1242 1223 1234 1,725,907 +14.08(+1.15%)
Sep 11, 2019 1203 1223 1202 1220 1,306,485 +14.17(+1.17%)
Sep 10, 2019 1195 1210 1195 1206 1,260,106 +1.59(+0.13%)
Sep 09, 2019 1204 1220 1193 1204 1,471,629 -0.52(-0.04%)
Sep 06, 2019 1208 1212 1203 1205 1,072,100 -6.45(-0.53%)
Sep 05, 2019 1192 1213 1192 1211 1,408,537 +29.97(+2.54%)
Sep 04, 2019 1177 1183 1171 1181 1,068,967 +13.02(+1.11%)
Sep 03, 2019 1177 1187 1163 1168 1,480,057 -19.71(-1.66%)
Aug 30, 2019 1198 1198 1184 1188 1,129,900 -4.75(-0.40%)
Aug 29, 2019 1181 1196 1181 1193 1,088,670 +21.83(+1.86%)
Aug 28, 2019 1162 1176 1157 1171 802,139 +3.18(+0.27%)
Aug 27, 2019 1181 1182 1161 1168 1,077,407 -1.05(-0.09%)
Aug 26, 2019 1157 1169 1153 1169 1,226,329 +17.60(+1.53%)
Aug 23, 2019 1182 1194 1148 1151 1,688,200 -38.24(-3.21%)
Aug 22, 2019 1194 1198 1179 1190 947,576 -1.72(-0.14%)
Aug 21, 2019 1193 1199 1187 1191 740,928 +8.56(+0.72%)
Aug 20, 2019 1195 1196 1182 1183 915,563 -15.76(-1.32%)
Aug 19, 2019 1190 1207 1190 1198 1,232,254 +20.85(+1.77%)
Aug 16, 2019 1180 1183 1172 1178 1,349,400 +10.34(+0.89%)
Aug 15, 2019 1164 1176 1162 1167 1,224,328 +2.97(+0.26%)
Aug 14, 2019 1176 1182 1161 1164 1,577,878 -32.98(-2.75%)
Aug 13, 2019 1171 1205 1171 1197 1,316,706 +22.56(+1.92%)
Aug 12, 2019 1179 1185 1168 1175 1,003,146 -13.30(-1.12%)
Aug 09, 2019 1198 1204 1184 1188 1,065,600 -16.79(-1.39%)
Aug 08, 2019 1183 1205 1173 1205 1,467,351 +30.81(+2.62%)
Aug 07, 2019 1156 1178 1150 1174 1,444,051 +4.04(+0.35%)
Aug 06, 2019 1163 1180 1160 1170 1,708,932 +17.63(+1.53%)
Aug 05, 2019 1170 1175 1140 1152 2,595,626 -41.67(-3.49%)
Aug 02, 2019 1201 1207 1189 1194 1,645,000 -15.02(-1.24%)
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.