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 30, 2020 1672 1687 1604 1621 4,330,800 +53.77(+3.43%)
Oct 29, 2020 1522 1594 1522 1567 1,996,841 +50.62(+3.34%)
Oct 28, 2020 1560 1561 1515 1517 1,833,315 -87.64(-5.46%)
Oct 27, 2020 1596 1607 1583 1604 1,228,425 +13.81(+0.87%)
Oct 26, 2020 1625 1638 1576 1590 1,851,993 -50.55(-3.08%)
Oct 23, 2020 1626 1642 1621 1641 1,375,800 +25.67(+1.59%)
Oct 22, 2020 1593 1622 1585 1615 1,433,810 +22.02(+1.38%)
Oct 21, 2020 1573 1619 1572 1593 2,566,995 +37.38(+2.40%)
Oct 20, 2020 1527 1578 1526 1556 2,242,317 +21.32(+1.39%)
Oct 19, 2020 1580 1588 1528 1535 1,606,788 -38.40(-2.44%)
Oct 16, 2020 1566 1581 1563 1573 1,435,100 +13.88(+0.89%)
Oct 15, 2020 1547 1575 1545 1559 1,540,125 -8.95(-0.57%)
Oct 14, 2020 1579 1588 1551 1568 1,930,286 -3.60(-0.23%)
Oct 13, 2020 1584 1590 1563 1572 1,600,417 +2.53(+0.16%)
Oct 12, 2020 1543 1594 1533 1569 2,482,278 +53.93(+3.56%)
Oct 09, 2020 1495 1517 1489 1515 1,435,500 +29.29(+1.97%)
Oct 08, 2020 1465 1490 1465 1486 1,187,615 +25.64(+1.76%)
Oct 07, 2020 1464 1469 1436 1460 1,745,470 +6.85(+0.47%)
Oct 06, 2020 1476 1487 1449 1453 1,244,778 -32.58(-2.19%)
Oct 05, 2020 1466 1488 1464 1486 1,112,973 +27.60(+1.89%)
Oct 02, 2020 1462 1483 1451 1458 1,284,000 -31.67(-2.13%)
Oct 01, 2020 1484 1499 1479 1490 1,779,318 +20.49(+1.39%)
Sep 30, 2020 1467 1490 1460 1470 1,700,980 +0.27(+0.02%)
Sep 29, 2020 1470 1477 1459 1469 979,023 +4.81(+0.33%)
Sep 28, 2020 1474 1477 1449 1465 2,007,440 +19.56(+1.35%)
Sep 25, 2020 1433 1450 1413 1445 1,323,300 +16.67(+1.17%)
Sep 24, 2020 1411 1444 1410 1428 1,449,823 +13.08(+0.92%)
Sep 23, 2020 1459 1461 1408 1415 1,656,509 -50.25(-3.43%)
Sep 22, 2020 1450 1470 1435 1465 1,581,669 +34.30(+2.40%)
Sep 21, 2020 1440 1448 1407 1431 2,887,127 -28.83(-1.97%)
Sep 18, 2020 1498 1503 1437 1460 3,103,800 -35.54(-2.38%)
Sep 17, 2020 1496 1508 1470 1496 1,879,577 -25.37(-1.67%)
Sep 16, 2020 1556 1562 1520 1521 1,311,803 -20.54(-1.33%)
Sep 15, 2020 1536 1560 1532 1541 1,328,982 +22.16(+1.46%)
Sep 14, 2020 1539 1564 1516 1519 1,695,941 -1.44(-0.09%)
Sep 11, 2020 1536 1575 1497 1521 1,597,000 -11.30(-0.74%)
Sep 10, 2020 1561 1584 1526 1532 1,618,140 -24.94(-1.60%)
Sep 09, 2020 1558 1569 1536 1557 1,773,922 +24.57(+1.60%)
Sep 08, 2020 1534 1564 1528 1532 2,609,979 -58.65(-3.69%)
Sep 04, 2020 1624 1645 1548 1591 2,608,500 -50.80(-3.09%)
Sep 03, 2020 1710 1710 1615 1642 3,105,198 -86.44(-5.00%)
Sep 02, 2020 1674 1733 1666 1728 2,508,822 +67.57(+4.07%)
Sep 01, 2020 1637 1666 1632 1661 1,826,128 +26.53(+1.62%)
Aug 31, 2020 1648 1648 1630 1634 1,822,458 -10.23(-0.62%)
Aug 28, 2020 1633 1647 1631 1644 1,499,700 +10.08(+0.62%)
Aug 27, 2020 1654 1655 1626 1634 1,861,299 -18.05(-1.09%)
Aug 26, 2020 1608 1659 1604 1652 3,579,919 +44.16(+2.75%)
Aug 25, 2020 1582 1612 1582 1608 2,131,861 +20.02(+1.26%)
Aug 24, 2020 1594 1614 1581 1588 1,410,060 +7.78(+0.49%)
Aug 21, 2020 1577 1598 1568 1580 1,446,400 -1.33(-0.08%)
Aug 20, 2020 1543 1586 1538 1582 1,706,726 +34.22(+2.21%)
Aug 19, 2020 1553 1574 1544 1548 1,660,135 -11.07(-0.71%)
Aug 18, 2020 1526 1562 1524 1559 2,026,827 +40.62(+2.68%)
Aug 17, 2020 1515 1526 1508 1518 1,378,457 +10.25(+0.68%)
Aug 14, 2020 1516 1522 1503 1508 1,355,200 -10.72(-0.71%)
Aug 13, 2020 1510 1537 1508 1518 1,454,815 +11.83(+0.79%)
Aug 12, 2020 1486 1512 1485 1507 1,437,078 +26.30(+1.78%)
Aug 11, 2020 1492 1510 1478 1480 1,453,908 -15.78(-1.05%)
Aug 10, 2020 1487 1504 1473 1496 1,289,386 +1.61(+0.11%)
Aug 07, 2020 1500 1517 1482 1494 1,577,800 -5.61(-0.37%)
Aug 06, 2020 1472 1502 1466 1500 1,995,243 +26.49(+1.80%)
Aug 05, 2020 1469 1482 1463 1474 1,979,777 +8.64(+0.59%)
Aug 04, 2020 1477 1486 1459 1465 1,902,456 -9.48(-0.64%)
Aug 03, 2020 1487 1490 1466 1474 2,330,549 -8.51(-0.57%)
Jul 31, 2020 1505 1509 1454 1483 3,429,000 -48.49(-3.17%)
Jul 30, 2020 1497 1538 1492 1531 1,669,260 +9.43(+0.62%)
Jul 29, 2020 1506 1531 1501 1522 1,106,139 +21.68(+1.45%)
Jul 28, 2020 1525 1526 1498 1500 1,701,758 -29.86(-1.95%)
Jul 27, 2020 1524 1541 1515 1530 1,245,597 +18.33(+1.21%)
Jul 24, 2020 1499 1518 1488 1512 1,544,400 -3.81(-0.25%)
Jul 23, 2020 1567 1572 1507 1516 1,626,080 -52.81(-3.37%)
Jul 22, 2020 1560 1570 1546 1568 931,870 +10.07(+0.65%)
Jul 21, 2020 1587 1587 1554 1558 1,217,375 -7.30(-0.47%)
Jul 20, 2020 1515 1570 1504 1566 1,556,902 +50.17(+3.31%)
Jul 17, 2020 1522 1523 1498 1516 1,457,000 -2.45(-0.16%)
Jul 16, 2020 1500 1519 1486 1518 1,519,096 +4.36(+0.29%)
Jul 15, 2020 1523 1535 1498 1514 1,610,407 -6.94(-0.46%)
Jul 14, 2020 1490 1523 1484 1521 1,584,075 +9.24(+0.61%)
Jul 13, 2020 1550 1577 1505 1511 1,845,770 -30.40(-1.97%)
Jul 10, 2020 1506 1544 1497 1542 1,856,700 +30.75(+2.04%)
Jul 09, 2020 1506 1523 1488 1511 1,423,061 +11.99(+0.80%)
Jul 08, 2020 1494 1506 1486 1499 1,249,144 +13.82(+0.93%)
Jul 07, 2020 1490 1517 1484 1485 1,457,609 -10.52(-0.70%)
Jul 06, 2020 1480 1507 1473 1496 1,563,675 +31.00(+2.12%)
Jul 02, 2020 1447 1483 1446 1465 1,859,400 +26.66(+1.85%)
Jul 01, 2020 1411 1443 1410 1438 1,774,677 +24.43(+1.73%)
Jun 30, 2020 1390 1419 1384 1414 2,041,866 +18.64(+1.34%)
Jun 29, 2020 1358 1396 1347 1395 1,809,756 +35.07(+2.58%)
Jun 26, 2020 1431 1433 1352 1360 4,267,600 -81.43(-5.65%)
Jun 25, 2020 1430 1443 1420 1441 1,229,500 +9.36(+0.65%)
Jun 24, 2020 1462 1475 1430 1432 1,754,037 -32.44(-2.22%)
Jun 23, 2020 1456 1476 1445 1464 1,429,446 +12.55(+0.86%)
Jun 22, 2020 1429 1453 1423 1452 1,541,708 +20.14(+1.41%)
Jun 19, 2020 1444 1448 1421 1432 3,157,800 -4.24(-0.30%)
Jun 18, 2020 1449 1451 1427 1436 1,581,192 -15.16(-1.04%)
Jun 17, 2020 1447 1460 1431 1451 1,548,840 +8.40(+0.58%)
Jun 16, 2020 1445 1455 1426 1443 1,710,375 +22.87(+1.61%)
Jun 15, 2020 1391 1425 1388 1420 1,505,106 +6.67(+0.47%)
Jun 12, 2020 1428 1437 1386 1413 1,946,300 +9.34(+0.67%)
Jun 11, 2020 1442 1454 1402 1404 1,989,650 -62.01(-4.23%)
Jun 10, 2020 1460 1474 1456 1466 1,523,292 +9.69(+0.67%)
Jun 09, 2020 1445 1468 1443 1456 1,408,987 +9.55(+0.66%)
Jun 08, 2020 1422 1448 1422 1447 1,404,024 +8.22(+0.57%)
Jun 05, 2020 1413 1445 1406 1438 1,735,200 +26.21(+1.86%)
Jun 04, 2020 1430 1439 1405 1412 1,483,884 -24.20(-1.68%)
Jun 03, 2020 1438 1447 1430 1436 1,255,677 -2.84(-0.20%)
Jun 02, 2020 1431 1440 1419 1439 1,277,532 +7.40(+0.52%)
Jun 01, 2020 1418 1438 1418 1432 1,216,801 +2.90(+0.20%)
May 29, 2020 1417 1433 1413 1429 1,838,000 +12.19(+0.86%)
May 28, 2020 1397 1441 1396 1417 1,692,649 -1.11(-0.08%)
May 27, 2020 1417 1422 1391 1418 1,686,069 +0.82(+0.06%)
May 26, 2020 1437 1441 1412 1417 2,060,145 +6.60(+0.47%)
May 22, 2020 1397 1413 1392 1410 1,309,400 +8.42(+0.60%)
May 21, 2020 1408 1415 1393 1402 1,385,057 -4.72(-0.34%)
May 20, 2020 1390 1410 1387 1407 1,654,757 +33.24(+2.42%)
May 19, 2020 1387 1392 1373 1373 1,280,036 -10.46(-0.76%)
May 18, 2020 1362 1392 1354 1384 1,823,624 +10.75(+0.78%)
May 15, 2020 1350 1374 1339 1373 1,707,700 +17.06(+1.26%)
May 14, 2020 1335 1357 1324 1356 1,602,665 +6.80(+0.50%)
May 13, 2020 1377 1385 1328 1349 1,811,426 -26.41(-1.92%)
May 12, 2020 1407 1415 1375 1376 1,388,922 -27.52(-1.96%)
May 11, 2020 1378 1417 1377 1403 1,411,392 +14.89(+1.07%)
May 08, 2020 1383 1399 1375 1388 1,388,000 +15.81(+1.15%)
May 07, 2020 1366 1378 1355 1373 1,398,924 +25.26(+1.87%)
May 06, 2020 1362 1371 1347 1347 1,215,296 -3.81(-0.28%)
May 05, 2020 1338 1374 1337 1351 1,651,026 +24.31(+1.83%)
May 04, 2020 1308 1328 1299 1327 1,503,847 +6.19(+0.47%)
May 01, 2020 1328 1352 1311 1321 2,072,600 -28.05(-2.08%)
Apr 30, 2020 1325 1353 1322 1349 2,667,068 +7.18(+0.54%)
Apr 29, 2020 1341 1360 1325 1341 3,792,463 +107.81(+8.74%)
Apr 28, 2020 1288 1288 1232 1234 2,936,392 -42.21(-3.31%)
Apr 27, 2020 1296 1296 1269 1276 1,600,213 -3.43(-0.27%)
Apr 24, 2020 1261 1280 1249 1279 1,640,300 +3.00(+0.24%)
Apr 23, 2020 1272 1293 1266 1276 1,564,528 +13.10(+1.04%)
Apr 22, 2020 1246 1286 1242 1263 2,092,862 +46.87(+3.85%)
Apr 21, 2020 1247 1254 1210 1216 2,152,058 -50.27(-3.97%)
Apr 20, 2020 1271 1282 1261 1267 1,694,365 -16.64(-1.30%)
Apr 17, 2020 1285 1294 1271 1283 1,949,000 +19.78(+1.57%)
Apr 16, 2020 1274 1279 1243 1263 2,515,178 +1.00(+0.08%)
Apr 15, 2020 1252 1280 1240 1262 1,670,853 -6.76(-0.53%)
Apr 14, 2020 1245 1282 1237 1269 2,469,604 +51.67(+4.24%)
Apr 13, 2020 1209 1221 1188 1218 1,739,018 +6.11(+0.50%)
Apr 09, 2020 1224 1226 1197 1211 2,175,400 +1.17(+0.10%)
Apr 08, 2020 1206 1219 1188 1210 1,973,781 +23.77(+2.00%)
Apr 07, 2020 1221 1225 1182 1187 2,384,643 -0.41(-0.03%)
Apr 06, 2020 1138 1195 1131 1187 2,661,332 +89.04(+8.11%)
Apr 03, 2020 1119 1124 1080 1098 2,313,400 -22.96(-2.05%)
Apr 02, 2020 1098 1127 1096 1121 1,964,094 +15.22(+1.38%)
Apr 01, 2020 1122 1130 1097 1106 2,343,712 -57.19(-4.92%)
Mar 31, 2020 1147 1175 1138 1163 2,487,388 +15.99(+1.39%)
Mar 30, 2020 1125 1152 1096 1147 2,573,783 +36.11(+3.25%)
Mar 27, 2020 1126 1151 1106 1111 3,208,400 -51.04(-4.39%)
Mar 26, 2020 1112 1170 1094 1162 3,572,417 +59.26(+5.38%)
Mar 25, 2020 1126 1149 1086 1102 4,079,350 -31.97(-2.82%)
Mar 24, 2020 1104 1135 1091 1134 3,342,920 +77.84(+7.37%)
Mar 23, 2020 1061 1071 1014 1057 4,042,211 -15.70(-1.46%)
Mar 20, 2020 1136 1144 1065 1072 3,601,700 -42.97(-3.85%)
Mar 19, 2020 1093 1158 1060 1115 3,650,101 +18.49(+1.69%)
Mar 18, 2020 1057 1106 1037 1097 4,230,822 -23.00(-2.05%)
Mar 17, 2020 1093 1131 1056 1120 3,860,215 +35.47(+3.27%)
Mar 16, 2020 1096 1152 1074 1084 4,250,468 -135.40(-11.10%)
Mar 13, 2020 1179 1220 1117 1220 3,700,100 +104.82(+9.40%)
Mar 12, 2020 1126 1194 1113 1115 4,225,651 -100.50(-8.27%)
Mar 11, 2020 1250 1261 1196 1215 2,610,134 -64.98(-5.08%)
Mar 10, 2020 1260 1281 1219 1280 2,610,696 +64.83(+5.33%)
Mar 09, 2020 1205 1255 1200 1216 3,364,430 -82.85(-6.38%)
Mar 06, 2020 1277 1306 1261 1298 2,660,600 -20.63(-1.56%)
Mar 05, 2020 1350 1359 1305 1319 2,558,727 -67.48(-4.87%)
Mar 04, 2020 1359 1388 1343 1387 1,912,627 +45.13(+3.36%)
Mar 03, 2020 1399 1410 1332 1341 2,400,994 -47.72(-3.44%)
Mar 02, 2020 1352 1391 1327 1389 2,426,849 +49.78(+3.72%)
Feb 28, 2020 1278 1341 1271 1339 3,790,600 +21.24(+1.61%)
Feb 27, 2020 1362 1372 1317 1318 2,971,112 -75.09(-5.39%)
Feb 26, 2020 1396 1416 1379 1393 2,202,424 +4.73(+0.34%)
Feb 25, 2020 1433 1438 1382 1388 2,475,635 -33.14(-2.33%)
Feb 24, 2020 1426 1437 1411 1422 2,797,046 -63.52(-4.28%)
Feb 21, 2020 1508 1512 1480 1485 1,732,200 -33.04(-2.18%)
Feb 20, 2020 1522 1530 1507 1518 1,094,583 -8.54(-0.56%)
Feb 19, 2020 1525 1532 1521 1527 948,454 +7.02(+0.46%)
Feb 18, 2020 1515 1532 1513 1520 1,120,851 -1.07(-0.07%)
Feb 14, 2020 1516 1521 1507 1521 1,197,800 +6.08(+0.40%)
Feb 13, 2020 1513 1527 1505 1515 929,536 -3.61(-0.24%)
Feb 12, 2020 1514 1521 1508 1518 1,165,156 +9.48(+0.63%)
Feb 11, 2020 1512 1530 1506 1509 1,342,126 +0.11(+0.01%)
Feb 10, 2020 1474 1510 1474 1509 1,418,911 +29.45(+1.99%)
Feb 07, 2020 1467 1486 1466 1479 1,172,200 +3.00(+0.20%)
Feb 06, 2020 1450 1482 1450 1476 1,678,141 +28.00(+1.93%)
Feb 05, 2020 1462 1464 1431 1448 1,984,970 +1.16(+0.08%)
Feb 04, 2020 1457 1470 1426 1447 3,930,695 -38.87(-2.62%)
Feb 03, 2020 1462 1490 1459 1486 3,037,852 +51.71(+3.61%)
Jan 31, 2020 1469 1470 1429 1434 2,417,200 -21.61(-1.48%)
Jan 30, 2020 1440 1457 1436 1456 1,335,243 -2.79(-0.19%)
Jan 29, 2020 1459 1465 1447 1459 1,077,664 +6.07(+0.42%)
Jan 28, 2020 1443 1456 1432 1453 1,576,067 +18.66(+1.30%)
Jan 27, 2020 1431 1438 1421 1434 1,754,435 -32.81(-2.24%)
Jan 24, 2020 1494 1495 1465 1467 1,784,600 -19.94(-1.34%)
Jan 23, 2020 1488 1496 1482 1487 1,351,305 +0.70(+0.05%)
Jan 22, 2020 1491 1503 1485 1486 1,608,558 +1.55(+0.10%)
Jan 21, 2020 1479 1492 1471 1484 2,036,676 +4.01(+0.27%)
Jan 17, 2020 1463 1481 1458 1480 2,396,200 +28.69(+1.98%)
Jan 16, 2020 1447 1452 1441 1452 1,172,918 +12.50(+0.87%)
Jan 15, 2020 1430 1441 1430 1439 1,281,986 +8.32(+0.58%)
Jan 14, 2020 1439 1442 1428 1431 1,558,906 -8.35(-0.58%)
Jan 13, 2020 1436 1441 1426 1439 1,652,347 +9.50(+0.66%)
Jan 10, 2020 1428 1435 1418 1430 1,821,500 +9.90(+0.70%)
Jan 09, 2020 1421 1427 1410 1420 1,500,859 +15.51(+1.10%)
Jan 08, 2020 1392 1412 1391 1404 1,528,042 +10.98(+0.79%)
Jan 07, 2020 1398 1403 1390 1393 1,502,803 -0.87(-0.06%)
Jan 06, 2020 1350 1396 1350 1394 1,732,346 +33.55(+2.47%)
Jan 03, 2020 1348 1372 1346 1361 1,187,000 -6.71(-0.49%)
Jan 02, 2020 1342 1368 1342 1367 1,406,619 +30.35(+2.27%)
Dec 31, 2019 1330 1338 1329 1337 962,400 +0.88(+0.07%)
Dec 30, 2019 1350 1353 1334 1336 1,050,859 -15.75(-1.17%)
Dec 27, 2019 1363 1365 1349 1352 1,038,700 -8.51(-0.63%)
Dec 26, 2019 1346 1361 1344 1360 667,510 +16.84(+1.25%)
Dec 24, 2019 1348 1350 1343 1344 347,500 -5.28(-0.39%)
Dec 23, 2019 1356 1360 1347 1349 883,068 -0.75(-0.06%)
Dec 20, 2019 1363 1364 1349 1350 3,316,900 -6.45(-0.48%)
Dec 19, 2019 1352 1358 1349 1356 1,469,942 +3.42(+0.25%)
Dec 18, 2019 1357 1360 1351 1353 1,656,589 -2.50(-0.18%)
Dec 17, 2019 1363 1365 1351 1355 1,854,076 -6.05(-0.44%)
Dec 16, 2019 1356 1365 1353 1361 1,397,307 +13.34(+0.99%)
Dec 13, 2019 1348 1353 1344 1348 1,550,000 -2.44(-0.18%)
Dec 12, 2019 1346 1356 1340 1350 1,281,131 +5.25(+0.39%)
Dec 11, 2019 1351 1351 1343 1345 850,466 +0.36(+0.03%)
Dec 10, 2019 1342 1350 1336 1345 1,094,222 +1.10(+0.08%)
Dec 09, 2019 1338 1359 1338 1344 1,354,257 +2.94(+0.22%)
Dec 06, 2019 1333 1344 1333 1341 1,315,500 +12.49(+0.94%)
Dec 05, 2019 1328 1329 1316 1328 1,212,710 +7.59(+0.57%)
Dec 04, 2019 1307 1326 1305 1321 1,537,479 +25.26(+1.95%)
Dec 03, 2019 1280 1298 1279 1295 1,267,867 +5.36(+0.42%)
Dec 02, 2019 1301 1306 1281 1290 1,510,929 -15.04(-1.15%)
Nov 29, 2019 1307 1310 1304 1305 586,900 -8.03(-0.61%)
Nov 27, 2019 1315 1318 1310 1313 996,300 -0.48(-0.04%)
Nov 26, 2019 1310 1315 1305 1313 1,069,665 +6.78(+0.52%)
Nov 25, 2019 1299 1311 1298 1307 1,036,244 +11.35(+0.88%)
Nov 22, 2019 1306 1309 1291 1295 1,386,500 -6.01(-0.46%)
Nov 21, 2019 1301 1313 1293 1301 995,486 -1.70(-0.13%)
Nov 20, 2019 1312 1315 1291 1303 1,308,577 -12.41(-0.94%)
Nov 19, 2019 1328 1328 1313 1315 1,269,243 -5.24(-0.40%)
Nov 18, 2019 1332 1336 1318 1321 1,487,436 -14.17(-1.06%)
Nov 15, 2019 1319 1335 1314 1335 1,782,900 +23.41(+1.79%)
Nov 14, 2019 1298 1317 1296 1311 1,193,539 +13.46(+1.04%)
Nov 13, 2019 1294 1304 1294 1298 853,746 -0.80(-0.06%)
Nov 12, 2019 1300 1310 1296 1299 1,085,078 -0.39(-0.03%)
Nov 11, 2019 1303 1306 1297 1299 1,011,879 -12.18(-0.93%)
Nov 08, 2019 1305 1318 1304 1311 1,251,900 +2.51(+0.19%)
Nov 07, 2019 1294 1324 1294 1309 2,028,417 +17.06(+1.32%)
Nov 06, 2019 1289 1294 1282 1292 1,152,677 -0.23(-0.02%)
Nov 05, 2019 1293 1299 1291 1292 1,281,819 +0.66(+0.05%)
Nov 04, 2019 1276 1294 1276 1291 1,500,611 +17.63(+1.38%)
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.