December 15th, 2015

Alphabet-C (NQ: GOOG )

1,826.77 USD -1.18 (-0.06%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,591,412 +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%)
Aug 01, 2019 1214 1234 1206 1209 1,698,045 -7.67(-0.63%)
Jul 31, 2019 1223 1234 1208 1217 1,724,311 -8.46(-0.69%)
Jul 30, 2019 1225 1235 1223 1225 1,452,859 -14.27(-1.15%)
Jul 29, 2019 1241 1247 1228 1239 2,223,487 -11.00(-0.88%)
Jul 26, 2019 1224 1266 1224 1250 4,805,700 +118.29(+10.45%)
Jul 25, 2019 1138 1142 1121 1132 2,203,629 -5.69(-0.50%)
Jul 24, 2019 1132 1144 1127 1138 1,589,910 -8.40(-0.73%)
Jul 23, 2019 1144 1147 1132 1146 1,093,238 +8.14(+0.72%)
Jul 22, 2019 1133 1139 1124 1138 1,301,712 +7.97(+0.71%)
Jul 19, 2019 1148 1151 1130 1130 1,647,200 -16.23(-1.42%)
Jul 18, 2019 1142 1148 1133 1146 1,291,267 -0.02(-0.00%)
Jul 17, 2019 1151 1158 1146 1146 1,169,608 -7.23(-0.63%)
Jul 16, 2019 1146 1159 1145 1154 1,238,403 +3.24(+0.28%)
Jul 15, 2019 1147 1151 1139 1150 903,044 +5.44(+0.48%)
Jul 12, 2019 1144 1147 1139 1145 863,900 +0.69(+0.06%)
Jul 11, 2019 1143 1153 1140 1144 1,195,492 +4.21(+0.37%)
Jul 10, 2019 1131 1142 1131 1140 1,209,139 +15.17(+1.35%)
Jul 09, 2019 1112 1128 1107 1125 1,329,772 +8.48(+0.76%)
Jul 08, 2019 1125 1126 1111 1116 1,235,927 -15.24(-1.35%)
Jul 05, 2019 1118 1133 1116 1132 1,264,500 +10.01(+0.89%)
Jul 03, 2019 1117 1127 1114 1122 767,000 +10.33(+0.93%)
Jul 02, 2019 1102 1112 1098 1111 991,673 +13.80(+1.26%)
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.