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 (%)
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%)
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 2,203,638 -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%)
Jul 01, 2019 1098 1108 1094 1097 1,438,473 +16.54(+1.53%)
Jun 28, 2019 1076 1081 1073 1081 1,693,400 +4.90(+0.46%)
Jun 27, 2019 1084 1087 1075 1076 1,004,314 -3.79(-0.35%)
Jun 26, 2019 1086 1093 1072 1080 1,810,828 -6.55(-0.60%)
Jun 25, 2019 1113 1114 1084 1086 1,546,680 -28.04(-2.52%)
Jun 24, 2019 1120 1122 1111 1114 1,395,691 -7.49(-0.67%)
Jun 21, 2019 1109 1124 1108 1122 1,947,500 +10.46(+0.94%)
Jun 20, 2019 1120 1120 1105 1111 1,261,951 +9.09(+0.82%)
Jun 19, 2019 1106 1107 1093 1102 1,338,978 -1.27(-0.12%)
Jun 18, 2019 1110 1116 1099 1104 1,386,637 +11.10(+1.02%)
Jun 17, 2019 1086 1099 1086 1092 941,596 +7.15(+0.66%)
Jun 14, 2019 1086 1093 1080 1085 1,111,600 -3.42(-0.31%)
Jun 13, 2019 1084 1094 1080 1089 1,057,742 +11.74(+1.09%)
Jun 12, 2019 1078 1081 1068 1077 1,061,235 -1.69(-0.16%)
Jun 11, 2019 1094 1102 1078 1079 1,436,934 -1.66(-0.15%)
Jun 10, 2019 1073 1093 1072 1080 1,463,769 +14.34(+1.35%)
Jun 07, 2019 1051 1071 1048 1066 1,802,300 +21.70(+2.08%)
Jun 06, 2019 1045 1047 1034 1044 1,702,960 +2.12(+0.20%)
Jun 05, 2019 1052 1054 1030 1042 2,168,101 -10.83(-1.03%)
Jun 04, 2019 1043 1056 1034 1053 2,833,216 +16.55(+1.60%)
Jun 03, 2019 1066 1066 1025 1036 5,129,878 -67.13(-6.08%)
May 31, 2019 1101 1110 1100 1104 1,508,200 -14.32(-1.28%)
May 30, 2019 1116 1123 1112 1118 949,244 +1.49(+0.13%)
May 29, 2019 1128 1129 1108 1116 1,538,004 -17.69(-1.56%)
May 28, 2019 1134 1152 1133 1134 1,365,133 +0.68(+0.06%)
May 24, 2019 1147 1150 1132 1133 1,112,300 -7.30(-0.64%)
May 23, 2019 1140 1146 1129 1141 1,199,238 -9.78(-0.85%)
May 22, 2019 1147 1159 1146 1151 914,812 +0.92(+0.08%)
May 21, 2019 1148 1153 1138 1150 1,159,965 +7.38(+0.65%)
May 20, 2019 1144 1147 1131 1142 1,352,946 -20.05(-1.73%)
May 17, 2019 1168 1180 1160 1162 1,208,600 -16.68(-1.41%)
May 16, 2019 1165 1188 1163 1179 1,531,355 +14.77(+1.27%)
May 15, 2019 1118 1171 1117 1164 2,288,319 +43.77(+3.91%)
May 14, 2019 1137 1140 1120 1120 1,821,171 -11.59(-1.02%)
May 13, 2019 1142 1148 1122 1132 1,860,340 -32.24(-2.77%)
May 10, 2019 1164 1173 1142 1164 1,314,500 +1.89(+0.16%)
May 09, 2019 1159 1170 1151 1162 1,185,832 -3.89(-0.33%)
May 08, 2019 1172 1180 1166 1166 1,309,437 -7.83(-0.67%)
May 07, 2019 1180 1190 1161 1174 1,551,001 -15.29(-1.29%)
May 06, 2019 1166 1191 1166 1189 1,563,831 +3.99(+0.34%)
May 03, 2019 1174 1187 1169 1185 1,980,600 +22.79(+1.96%)
May 02, 2019 1168 1174 1155 1163 1,944,183 -5.47(-0.47%)
May 01, 2019 1188 1188 1167 1168 2,640,594 -20.40(-1.72%)
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 1,106,426 +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 860,328 -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%)
Feb 01, 2019 1112 1125 1105 1111 1,462,200 -5.62(-0.50%)
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%)
Nov 01, 2018 1076 1084 1062 1070 1,480,634 -6.77(-0.63%)
Oct 31, 2018 1060 1092 1057 1077 2,529,538 +40.56(+3.91%)
Oct 30, 2018 1008 1037 1001 1036 3,212,049 +16.13(+1.58%)
Oct 29, 2018 1082 1097 995.83 1020 3,879,631 -51.39(-4.80%)
Oct 26, 2018 1037 1107 1034 1071 4,187,500 -24.10(-2.20%)
Oct 25, 2018 1072 1111 1070 1096 2,540,599 +44.86(+4.27%)
Oct 24, 2018 1104 1106 1049 1051 1,968,496 -52.98(-4.80%)
Oct 23, 2018 1081 1108 1070 1104 1,848,484 +2.53(+0.23%)
Oct 22, 2018 1103 1112 1091 1101 1,513,780 +4.70(+0.43%)
Oct 19, 2018 1093 1110 1088 1096 1,267,600 +8.49(+0.78%)
Oct 18, 2018 1122 1122 1077 1088 2,094,311 -27.72(-2.48%)
Oct 17, 2018 1126 1129 1102 1116 1,466,631 -5.59(-0.50%)
Oct 16, 2018 1105 1124 1102 1121 1,927,455 +29.03(+2.66%)
Oct 15, 2018 1109 1113 1089 1092 1,372,372 -17.83(-1.61%)
Oct 12, 2018 1108 1115 1086 1110 2,101,300 +30.76(+2.85%)
Oct 11, 2018 1073 1106 1068 1079 2,949,804 -1.90(-0.18%)
Oct 10, 2018 1131 1132 1081 1081 2,674,672 -57.60(-5.06%)
Oct 09, 2018 1146 1154 1138 1139 1,308,754 -10.15(-0.88%)
Oct 08, 2018 1150 1168 1127 1149 1,932,146 -8.38(-0.72%)
Oct 05, 2018 1168 1174 1145 1157 1,184,400 -10.84(-0.93%)
Oct 04, 2018 1195 1198 1156 1168 2,209,167 -34.76(-2.89%)
Oct 03, 2018 1205 1206 1194 1203 1,256,142 +2.84(+0.24%)
Oct 02, 2018 1191 1210 1187 1200 1,687,845 +4.80(+0.40%)
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.