December 15th, 2015

Alphabet-C (NQ: GOOG )

1,768.88 USD UNCHANGED
Streaming Delayed Price Updated: 5:44 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1185 1193 1175 1188 6,205,858 -99.10(-7.70%)
Apr 29, 2019 1274 1289 1266 1288 2,481,349 +15.40(+1.21%)
Apr 26, 2019 1269 1273 1260 1272 1,241,400 +8.73(+0.69%)
Apr 25, 2019 1265 1267 1252 1263 1,106,839 +7.45(+0.59%)
Apr 24, 2019 1264 1268 1255 1256 1,018,528 -8.55(-0.68%)
Apr 23, 2019 1251 1269 1246 1265 1,319,799 +15.71(+1.26%)
Apr 22, 2019 1236 1249 1228 1249 806,875 +12.47(+1.01%)
Apr 18, 2019 1239 1242 1235 1236 1,331,800 +0.03(+0.00%)
Apr 17, 2019 1233 1241 1228 1236 1,212,264 +9.21(+0.75%)
Apr 16, 2019 1225 1231 1220 1227 856,158 +6.03(+0.49%)
Apr 15, 2019 1218 1224 1209 1221 1,187,440 +3.23(+0.27%)
Apr 12, 2019 1210 1218 1208 1218 933,700 +13.25(+1.10%)
Apr 11, 2019 1204 1208 1200 1205 710,221 +2.46(+0.20%)
Apr 10, 2019 1201 1204 1196 1202 724,568 +4.91(+0.41%)
Apr 09, 2019 1196 1202 1193 1197 876,334 -6.59(-0.55%)
Apr 08, 2019 1208 1209 1200 1204 860,343 -3.31(-0.27%)
Apr 05, 2019 1215 1216 1205 1207 907,100 -7.85(-0.65%)
Apr 04, 2019 1206 1216 1204 1215 950,169 +9.08(+0.75%)
Apr 03, 2019 1207 1216 1200 1206 1,017,838 +5.43(+0.45%)
Apr 02, 2019 1195 1201 1186 1200 827,932 +6.06(+0.51%)
Apr 01, 2019 1184 1197 1182 1194 1,256,286 +21.12(+1.80%)
Mar 29, 2019 1175 1179 1163 1173 1,269,900 +4.82(+0.41%)
Mar 28, 2019 1172 1172 1159 1168 1,012,246 -4.53(-0.39%)
Mar 27, 2019 1186 1188 1159 1173 1,374,967 -12.33(-1.04%)
Mar 26, 2019 1199 1203 1177 1185 1,900,225 -7.65(-0.64%)
Mar 25, 2019 1197 1206 1187 1193 1,496,622 -12.50(-1.04%)
Mar 22, 2019 1226 1230 1203 1206 1,714,200 -26.04(-2.11%)
Mar 21, 2019 1216 1232 1213 1232 1,203,835 +7.57(+0.62%)
Mar 20, 2019 1197 1227 1196 1224 2,227,541 +25.12(+2.10%)
Mar 19, 2019 1189 1200 1186 1199 1,520,680 +14.59(+1.23%)
Mar 18, 2019 1183 1190 1177 1184 1,213,294 -0.20(-0.02%)
Mar 15, 2019 1193 1197 1183 1184 2,459,900 -1.09(-0.09%)
Mar 14, 2019 1195 1198 1184 1186 1,172,145 -7.77(-0.65%)
Mar 13, 2019 1201 1201 1192 1193 1,435,411 +0.12(+0.01%)
Mar 12, 2019 1178 1200 1178 1193 2,013,017 +17.44(+1.48%)
Mar 11, 2019 1144 1176 1144 1176 1,719,046 +33.44(+2.93%)
Mar 08, 2019 1127 1147 1123 1142 1,212,400 -0.98(-0.09%)
Mar 07, 2019 1156 1157 1135 1143 1,166,314 -14.56(-1.26%)
Mar 06, 2019 1162 1168 1155 1158 1,098,659 -4.17(-0.36%)
Mar 05, 2019 1150 1170 1146 1162 1,441,112 +14.23(+1.24%)
Mar 04, 2019 1147 1158 1131 1148 1,445,395 +6.81(+0.60%)
Mar 01, 2019 1125 1143 1125 1141 1,450,300 +21.07(+1.88%)
Feb 28, 2019 1111 1128 1111 1120 1,542,520 +3.87(+0.35%)
Feb 27, 2019 1107 1118 1101 1116 968,703 +0.92(+0.08%)
Feb 26, 2019 1106 1120 1100 1115 1,471,513 +5.73(+0.52%)
Feb 25, 2019 1116 1119 1107 1109 1,412,378 -0.97(-0.09%)
Feb 22, 2019 1101 1111 1096 1110 1,049,500 +13.40(+1.22%)
Feb 21, 2019 1111 1112 1093 1097 1,415,116 -16.83(-1.51%)
Feb 20, 2019 1120 1123 1105 1114 1,080,225 -4.76(-0.43%)
Feb 19, 2019 1110 1122 1110 1119 1,046,422 +4.91(+0.44%)
Feb 15, 2019 1130 1132 1111 1114 1,449,800 -8.02(-0.72%)
Feb 14, 2019 1118 1128 1110 1122 946,474 +1.51(+0.13%)
Feb 13, 2019 1125 1135 1118 1120 1,048,819 -1.21(-0.11%)
Feb 12, 2019 1107 1125 1106 1121 1,609,132 +26.36(+2.41%)
Feb 11, 2019 1097 1106 1093 1095 1,063,858 -0.05(-0.00%)
Feb 08, 2019 1087 1099 1087 1095 1,075,700 -3.65(-0.33%)
Feb 07, 2019 1104 1105 1086 1099 2,040,908 -16.52(-1.48%)
Feb 06, 2019 1140 1147 1113 1115 2,102,576 -30.76(-2.68%)
Feb 05, 2019 1125 1147 1117 1146 3,532,295 +13.19(+1.16%)
Feb 04, 2019 1113 1133 1109 1133 2,543,663 +22.05(+1.99%)
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.