December 15th, 2015

Alphabet-C (NQ: GOOG )

1,602.48 USD -38.52 (-2.35%)
Streaming Delayed Price Updated: 11:28 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.