December 15th, 2015

Alphabet-C (NQ: GOOG )

1,602.47 USD -38.53 (-2.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

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