Alphabet-C (NQ: GOOG )

2,738.80 USD +18.23 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 700.32 710.89 697.68 697.77 2,479,221 -7.30(-1.04%)
Feb 26, 2016 708.58 713.43 700.86 705.07 2,243,522 -0.68(-0.10%)
Feb 25, 2016 700.01 705.98 690.59 705.75 1,640,615 +6.19(+0.88%)
Feb 24, 2016 688.92 700.00 680.78 699.56 1,962,323 +3.71(+0.53%)
Feb 23, 2016 701.45 707.99 693.58 695.85 2,006,971 -10.61(-1.50%)
Feb 22, 2016 707.45 713.24 702.51 706.46 1,949,154 +5.55(+0.79%)
Feb 19, 2016 695.03 703.08 694.05 700.91 1,589,281 +3.56(+0.51%)
Feb 18, 2016 710.00 712.35 696.03 697.35 1,882,899 -11.05(-1.56%)
Feb 17, 2016 699.00 709.75 691.38 708.40 2,492,309 +17.40(+2.52%)
Feb 16, 2016 692.98 698.00 685.05 691.00 2,518,537 +8.60(+1.26%)
Feb 12, 2016 690.26 682.40 682.40 682.40 2,141,400 -0.71(-0.10%)
Feb 11, 2016 675.00 689.35 668.87 683.11 3,022,596 -1.01(-0.15%)
Feb 10, 2016 686.86 701.31 682.13 684.12 2,632,710 +6.01(+0.89%)
Feb 09, 2016 672.32 699.90 668.77 678.11 3,607,292 -4.63(-0.68%)
Feb 08, 2016 667.85 684.03 663.06 682.74 4,244,814 -0.83(-0.12%)
Feb 05, 2016 703.87 703.90 680.15 683.57 5,105,725 -24.44(-3.45%)
Feb 04, 2016 722.81 727.00 701.86 708.01 5,160,707 -18.94(-2.61%)
Feb 03, 2016 770.22 774.50 720.50 726.95 6,169,808 -37.70(-4.93%)
Feb 02, 2016 784.50 789.87 764.65 764.65 6,342,784 +12.65(+1.68%)
Feb 01, 2016 750.46 757.86 743.27 752.00 5,104,404 +9.05(+1.22%)
Jan 29, 2016 731.53 744.99 726.80 742.95 3,474,319 +11.99(+1.64%)
Jan 28, 2016 722.22 733.69 712.35 730.96 2,667,046 +30.97(+4.42%)
Jan 27, 2016 713.67 718.23 694.39 699.99 2,188,813 -13.05(-1.83%)
Jan 26, 2016 713.85 718.28 706.60 713.04 1,330,551 +1.37(+0.19%)
Jan 25, 2016 723.58 729.68 710.01 711.67 1,710,158 -13.58(-1.87%)
Jan 22, 2016 723.60 728.13 720.12 725.25 2,011,797 +18.66(+2.64%)
Jan 21, 2016 702.18 719.19 694.46 706.59 2,411,968 +8.14(+1.17%)
Jan 20, 2016 688.61 706.85 673.26 698.45 3,442,757 -3.34(-0.48%)
Jan 19, 2016 703.30 709.98 693.41 701.79 2,264,845 +7.34(+1.06%)
Jan 15, 2016 692.29 694.45 694.45 694.45 3,592,400 -20.27(-2.84%)
Jan 14, 2016 705.38 721.92 689.10 714.72 2,225,738 +14.16(+2.02%)
Jan 13, 2016 730.85 734.74 698.61 700.56 2,499,976 -25.51(-3.51%)
Jan 12, 2016 721.68 728.75 717.32 726.07 2,022,153 +10.04(+1.40%)
Jan 11, 2016 716.61 718.85 703.54 716.03 2,089,697 +1.56(+0.22%)
Jan 08, 2016 731.45 733.23 713.00 714.47 2,450,857 -11.92(-1.64%)
Jan 07, 2016 730.31 738.50 719.06 726.39 2,962,477 -17.23(-2.32%)
Jan 06, 2016 730.00 747.18 728.92 743.62 1,945,063 +1.04(+0.14%)
Jan 05, 2016 746.45 752.00 738.68 742.58 1,950,086 +0.74(+0.10%)
Jan 04, 2016 743.00 744.06 731.26 741.84 3,272,408 -17.04(-2.25%)
Dec 31, 2015 769.50 758.88 758.88 758.88 1,489,600 -12.12(-1.57%)
Dec 30, 2015 776.60 777.60 766.90 771.00 1,293,521 -5.60(-0.72%)
Dec 29, 2015 766.69 779.98 766.44 776.60 1,764,138 +14.09(+1.85%)
Dec 28, 2015 752.92 762.99 749.52 762.51 1,515,621 +14.11(+1.89%)
Dec 24, 2015 749.55 748.40 748.40 748.40 527,200 -1.91(-0.25%)
Dec 23, 2015 753.47 754.21 744.00 750.31 1,566,725 +0.31(+0.04%)
Dec 22, 2015 751.65 754.85 745.53 750.00 1,365,420 +2.23(+0.30%)
Dec 21, 2015 746.13 750.00 740.00 747.77 1,525,328 +8.46(+1.14%)
Dec 18, 2015 746.51 754.13 738.21 739.31 3,148,743 -10.12(-1.35%)
Dec 17, 2015 762.42 762.68 749.00 749.43 1,551,985 -8.66(-1.14%)
Dec 16, 2015 750.00 760.59 739.43 758.09 1,987,344 +14.69(+1.98%)
Dec 15, 2015 753.00 758.08 743.01 743.40 2,665,695 -4.37(-0.58%)
Dec 14, 2015 741.79 748.73 724.17 747.77 2,418,813 +8.90(+1.20%)
Dec 11, 2015 741.16 745.71 736.75 738.87 2,224,410 -10.59(-1.41%)
Dec 10, 2015 752.85 755.85 743.83 749.46 1,988,135 -2.15(-0.29%)
Dec 09, 2015 759.17 764.23 737.00 751.61 2,698,718 -10.76(-1.41%)
Dec 08, 2015 757.89 764.80 754.20 762.37 1,829,070 -0.88(-0.12%)
Dec 07, 2015 767.77 768.73 755.09 763.25 1,812,032 -3.56(-0.46%)
Dec 04, 2015 753.10 768.49 750.00 766.81 2,757,283 +14.27(+1.90%)
Dec 03, 2015 766.01 768.99 745.63 752.54 2,590,293 -9.84(-1.29%)
Dec 02, 2015 768.90 775.96 758.96 762.38 2,229,815 -4.66(-0.61%)
Dec 01, 2015 747.11 768.84 746.93 767.04 2,133,580 +24.44(+3.29%)
Nov 30, 2015 748.81 754.93 741.49 742.60 2,095,361 -7.66(-1.02%)
Nov 27, 2015 748.46 753.41 747.49 750.26 838,528 +2.11(+0.28%)
Nov 25, 2015 748.14 748.15 748.15 748.15 1,122,100 -0.13(-0.02%)
Nov 24, 2015 752.00 755.28 737.70 748.28 2,334,197 -7.70(-1.02%)
Nov 23, 2015 757.45 762.71 751.82 755.98 1,414,682 -0.62(-0.08%)
Nov 20, 2015 746.53 757.92 743.00 756.60 2,213,284 +18.19(+2.46%)
Nov 19, 2015 738.74 742.00 737.43 738.41 1,327,606 -1.59(-0.21%)
Nov 18, 2015 727.58 741.41 727.00 740.00 1,681,811 +14.70(+2.03%)
Nov 17, 2015 729.29 731.84 723.03 725.30 1,510,275 -3.66(-0.50%)
Nov 16, 2015 715.60 729.49 711.33 728.96 1,904,463 +11.96(+1.67%)
Nov 13, 2015 729.17 731.15 716.73 717.00 2,075,504 -14.23(-1.95%)
Nov 12, 2015 731.00 737.80 728.65 731.23 1,836,793 -4.17(-0.57%)
Nov 11, 2015 732.46 741.00 730.23 735.40 1,366,660 +7.08(+0.97%)
Nov 10, 2015 724.40 730.59 718.50 728.32 1,607,163 +3.43(+0.47%)
Nov 09, 2015 730.20 734.71 719.43 724.89 2,069,091 -8.87(-1.21%)
Nov 06, 2015 731.50 735.41 727.01 733.76 1,511,599 +2.51(+0.34%)
Nov 05, 2015 729.47 739.48 729.47 731.25 1,861,368 +3.14(+0.43%)
Nov 04, 2015 722.00 733.10 721.90 728.11 1,705,801 +5.95(+0.82%)
Nov 03, 2015 718.86 724.65 714.72 722.16 1,565,359 +1.05(+0.15%)
Nov 02, 2015 711.06 721.62 705.85 721.11 1,885,857 +10.30(+1.45%)
Oct 30, 2015 715.73 718.00 710.05 710.81 1,908,774 -6.11(-0.85%)
Oct 29, 2015 710.50 718.26 710.01 716.92 1,455,961 +3.97(+0.56%)
Oct 28, 2015 707.33 712.98 703.08 712.95 2,178,917 +4.46(+0.63%)
Oct 27, 2015 707.38 713.62 704.70 708.49 2,245,776 -4.29(-0.60%)
Oct 26, 2015 701.55 719.15 701.26 712.78 2,716,545 +10.78(+1.54%)
Oct 23, 2015 727.50 730.00 701.50 702.00 6,653,923 +50.21(+7.70%)
Oct 22, 2015 646.70 657.80 644.01 651.79 4,066,312 +9.18(+1.43%)
Oct 21, 2015 654.15 655.87 641.73 642.61 1,794,083 -7.67(-1.18%)
Oct 20, 2015 664.04 664.72 644.20 650.28 2,498,189 -15.82(-2.38%)
Oct 19, 2015 661.18 666.82 659.58 666.10 1,477,296 +3.90(+0.59%)
Oct 16, 2015 664.11 664.81 657.20 662.20 1,611,128 +0.46(+0.07%)
Oct 15, 2015 654.66 663.13 654.46 661.74 1,885,240 +10.58(+1.62%)
Oct 14, 2015 653.21 659.39 648.85 651.16 1,415,221 -1.14(-0.17%)
Oct 13, 2015 643.15 657.81 643.15 652.30 1,807,646 +5.63(+0.87%)
Oct 12, 2015 642.09 648.50 639.01 646.67 1,276,134 +3.06(+0.48%)
Oct 09, 2015 640.00 645.99 635.32 643.61 1,648,736 +4.45(+0.70%)
Oct 08, 2015 641.36 644.17 625.56 639.16 2,182,015 -3.20(-0.50%)
Oct 07, 2015 649.24 650.61 632.15 642.36 2,092,639 -3.08(-0.48%)
Oct 06, 2015 638.84 649.25 636.53 645.44 2,236,847 +3.97(+0.62%)
Oct 05, 2015 632.00 643.01 627.00 641.47 1,803,326 +14.56(+2.32%)
Oct 02, 2015 607.20 627.34 603.13 626.91 2,684,805 +15.62(+2.56%)
Oct 01, 2015 608.37 612.09 599.85 611.29 1,867,286 +2.87(+0.47%)
Sep 30, 2015 603.28 608.76 600.73 608.42 2,413,308 +13.45(+2.26%)
Sep 29, 2015 597.28 605.00 590.22 594.97 2,310,119 +0.08(+0.01%)
Sep 28, 2015 610.34 614.60 589.38 594.89 3,127,353 -17.08(-2.79%)
Sep 25, 2015 629.77 629.77 611.00 611.97 2,174,009 -13.83(-2.21%)
Sep 24, 2015 616.64 627.32 612.40 625.80 2,240,089 +3.44(+0.55%)
Sep 23, 2015 622.05 628.93 620.00 622.36 1,470,899 -0.33(-0.05%)
Sep 22, 2015 627.00 627.55 615.43 622.69 2,562,869 -12.75(-2.01%)
Sep 21, 2015 634.40 636.49 625.94 635.44 1,788,278 +6.19(+0.98%)
Sep 18, 2015 636.79 640.00 627.02 629.25 5,133,386 -13.65(-2.12%)
Sep 17, 2015 637.79 650.90 635.02 642.90 2,274,472 +6.92(+1.09%)
Sep 16, 2015 635.47 637.95 632.32 635.98 1,286,310 +0.84(+0.13%)
Sep 15, 2015 626.70 638.70 623.78 635.14 2,084,374 +11.90(+1.91%)
Sep 14, 2015 625.70 625.86 619.43 623.24 1,702,211 -2.53(-0.40%)
Sep 11, 2015 619.75 625.78 617.42 625.77 1,373,545 +4.42(+0.71%)
Sep 10, 2015 613.10 624.16 611.43 621.35 1,905,186 +8.63(+1.41%)
Sep 09, 2015 621.22 626.52 609.60 612.72 1,702,003 -1.94(-0.32%)
Sep 08, 2015 612.49 616.31 604.12 614.66 2,279,202 +13.96(+2.32%)
Sep 04, 2015 600.00 600.70 600.70 600.70 2,089,000 -5.55(-0.92%)
Sep 03, 2015 617.00 619.71 602.82 606.25 1,759,377 -8.09(-1.32%)
Sep 02, 2015 605.59 614.34 599.71 614.34 2,575,446 +16.55(+2.77%)
Sep 01, 2015 602.36 612.86 594.10 597.79 3,701,635 -20.46(-3.31%)
Aug 31, 2015 627.54 635.80 617.68 618.25 2,175,171 -12.13(-1.92%)
Aug 28, 2015 632.82 636.88 624.56 630.38 1,978,733 -7.23(-1.13%)
Aug 27, 2015 639.40 643.59 622.00 637.61 3,491,216 +8.99(+1.43%)
Aug 26, 2015 610.35 631.71 599.05 628.62 4,233,997 +46.56(+8.00%)
Aug 25, 2015 614.91 617.45 581.11 582.06 3,536,143 -7.55(-1.28%)
Aug 24, 2015 573.00 614.00 565.05 589.61 5,769,521 -22.87(-3.73%)
Aug 21, 2015 639.78 646.83 612.33 612.48 4,265,183 -34.35(-5.31%)
Aug 20, 2015 655.46 662.99 642.90 646.83 2,855,022 -14.07(-2.13%)
Aug 19, 2015 656.60 667.00 654.19 660.90 2,134,058 +4.77(+0.73%)
Aug 18, 2015 661.90 664.00 653.46 656.13 1,455,983 -4.74(-0.72%)
Aug 17, 2015 656.80 661.38 651.24 660.87 1,051,639 +3.75(+0.57%)
Aug 14, 2015 655.01 659.85 652.66 657.12 1,072,061 +0.67(+0.10%)
Aug 13, 2015 659.32 664.50 651.66 656.45 1,810,151 -3.11(-0.47%)
Aug 12, 2015 663.08 665.00 652.29 659.56 2,940,765 -1.22(-0.18%)
Aug 11, 2015 669.20 674.90 654.27 660.78 5,027,408 +27.05(+4.27%)
Aug 10, 2015 639.48 643.44 631.25 633.73 1,796,020 -1.57(-0.25%)
Aug 07, 2015 640.23 642.68 629.71 635.30 1,403,865 -7.38(-1.15%)
Aug 06, 2015 645.00 645.38 632.25 642.68 1,572,241 -1.10(-0.17%)
Aug 05, 2015 634.33 647.86 633.16 643.78 2,334,000 +14.53(+2.31%)
Aug 04, 2015 628.42 634.73 627.16 629.25 1,488,887 -1.96(-0.31%)
Aug 03, 2015 625.34 633.06 625.34 631.21 1,304,500 +5.60(+0.90%)
Jul 31, 2015 631.38 632.91 625.50 625.61 1,706,149 -6.98(-1.10%)
Jul 30, 2015 630.00 635.22 622.05 632.59 1,474,078 +0.66(+0.10%)
Jul 29, 2015 628.80 633.36 622.65 631.93 1,574,842 +3.93(+0.63%)
Jul 28, 2015 632.83 632.83 623.31 628.00 1,727,077 +0.74(+0.12%)
Jul 27, 2015 621.00 634.30 620.50 627.26 2,675,081 +3.70(+0.59%)
Jul 24, 2015 647.00 648.17 622.52 623.56 3,625,747 -20.72(-3.22%)
Jul 23, 2015 661.27 663.63 641.00 644.28 3,028,109 -17.82(-2.69%)
Jul 22, 2015 660.89 678.64 659.00 662.10 3,929,284 -0.20(-0.03%)
Jul 21, 2015 655.21 673.00 654.30 662.30 3,376,966 -0.72(-0.11%)
Jul 20, 2015 659.24 668.88 653.01 663.02 5,860,734 -9.91(-1.47%)
Jul 17, 2015 649.00 674.47 645.00 672.93 11,164,943 +93.08(+16.05%)
Jul 16, 2015 565.12 580.68 565.00 579.85 4,752,690 +19.63(+3.50%)
Jul 15, 2015 560.13 566.50 556.79 560.22 1,782,734 -0.88(-0.16%)
Jul 14, 2015 546.76 565.85 546.71 561.10 3,243,966 +14.55(+2.66%)
Jul 13, 2015 532.88 547.11 532.40 546.55 2,206,066 +16.42(+3.10%)
Jul 10, 2015 526.29 532.56 525.65 530.13 1,956,682 +9.45(+1.81%)
Jul 09, 2015 523.12 523.77 520.35 520.68 1,842,277 +3.85(+0.74%)
Jul 08, 2015 521.05 522.73 516.11 516.83 1,296,649 -8.19(-1.56%)
Jul 07, 2015 523.13 526.18 515.18 525.02 1,597,229 +2.16(+0.41%)
Jul 06, 2015 519.50 525.25 519.00 522.86 1,280,525 -0.54(-0.10%)
Jul 02, 2015 521.08 523.40 523.40 523.40 1,235,900 +1.56(+0.30%)
Jul 01, 2015 524.73 525.69 518.23 521.84 1,961,329 +1.33(+0.26%)
Jun 30, 2015 526.02 526.25 520.50 520.51 2,235,595 -1.01(-0.19%)
Jun 29, 2015 525.01 528.61 520.54 521.52 1,937,783 -10.17(-1.91%)
Jun 26, 2015 537.26 537.76 531.35 531.69 2,109,130 -3.54(-0.66%)
Jun 25, 2015 538.87 540.90 535.23 535.23 1,334,548 -2.61(-0.49%)
Jun 24, 2015 540.00 540.00 535.66 537.84 1,286,578 -2.64(-0.49%)
Jun 23, 2015 539.64 541.50 535.25 540.48 1,197,450 +2.29(+0.43%)
Jun 22, 2015 539.59 543.74 537.53 538.19 1,250,227 +1.50(+0.28%)
Jun 19, 2015 537.21 538.25 533.01 536.69 1,893,497 -0.04(-0.01%)
Jun 18, 2015 531.00 538.15 530.79 536.73 1,833,109 +7.47(+1.41%)
Jun 17, 2015 529.37 530.98 525.10 529.26 1,294,216 +1.11(+0.21%)
Jun 16, 2015 528.40 529.64 525.56 528.15 1,071,814 +0.95(+0.18%)
Jun 15, 2015 528.00 528.30 524.00 527.20 1,632,702 -5.13(-0.96%)
Jun 12, 2015 531.60 533.12 530.23 532.33 955,789 -2.28(-0.43%)
Jun 11, 2015 538.42 538.98 533.02 534.61 1,217,501 -2.08(-0.39%)
Jun 10, 2015 529.36 538.36 529.36 536.69 1,814,938 +10.00(+1.90%)
Jun 09, 2015 527.56 529.20 523.01 526.69 1,455,157 -0.14(-0.03%)
Jun 08, 2015 533.31 534.12 526.24 526.83 1,524,137 -6.50(-1.22%)
Jun 05, 2015 536.35 537.20 532.65 533.33 1,388,220 -3.37(-0.63%)
Jun 04, 2015 537.76 540.59 534.32 536.70 1,348,337 -3.61(-0.67%)
Jun 03, 2015 539.91 543.50 537.11 540.31 1,716,936 +1.13(+0.21%)
Jun 02, 2015 532.93 543.00 531.33 539.18 1,938,989 +5.19(+0.97%)
Jun 01, 2015 536.79 536.79 529.76 533.99 1,904,332 +1.88(+0.35%)
May 29, 2015 537.37 538.63 531.45 532.11 2,597,407 -7.67(-1.42%)
May 28, 2015 538.01 540.61 536.25 539.78 1,029,849 -0.01(-0.00%)
May 27, 2015 532.80 540.55 531.71 539.79 1,525,019 +7.47(+1.40%)
May 26, 2015 538.12 539.00 529.88 532.32 2,406,480 -7.79(-1.44%)
May 22, 2015 540.15 540.11 540.11 540.11 1,176,200 -2.40(-0.44%)
May 21, 2015 537.95 543.84 535.98 542.51 1,462,685 +3.24(+0.60%)
May 20, 2015 538.49 542.92 532.97 539.27 1,430,826 +1.91(+0.36%)
May 19, 2015 533.98 540.66 533.04 537.36 1,966,496 +5.06(+0.95%)
May 18, 2015 532.01 534.82 528.85 532.30 2,003,160 -1.55(-0.29%)
May 15, 2015 539.18 539.27 530.38 533.85 1,971,343 -4.55(-0.85%)
May 14, 2015 533.77 539.00 532.41 538.40 1,403,469 +8.78(+1.66%)
May 13, 2015 530.56 534.32 528.66 529.62 1,253,047 +0.58(+0.11%)
May 12, 2015 531.60 533.21 525.26 529.04 1,634,174 -6.66(-1.24%)
May 11, 2015 538.37 541.98 535.40 535.70 905,235 -2.52(-0.47%)
May 08, 2015 536.65 541.15 536.00 538.22 1,527,615 +7.52(+1.42%)
May 07, 2015 523.99 533.46 521.75 530.70 1,546,248 +6.48(+1.24%)
May 06, 2015 531.24 532.38 521.09 524.22 1,566,967 -6.58(-1.24%)
May 05, 2015 538.21 539.74 530.39 530.80 1,382,029 -9.98(-1.85%)
May 04, 2015 538.53 544.07 535.06 540.78 1,307,960 +2.88(+0.54%)
May 01, 2015 538.43 539.54 532.10 537.90 1,768,181 +0.56(+0.10%)
Apr 30, 2015 547.87 548.59 535.05 537.34 2,081,778 -11.74(-2.14%)
Apr 29, 2015 550.47 553.68 546.91 549.08 1,698,761 -4.60(-0.83%)
Apr 28, 2015 554.64 556.02 550.37 553.68 1,490,983 -1.69(-0.30%)
Apr 27, 2015 563.39 565.95 553.20 555.37 2,397,766 -9.69(-1.71%)
Apr 24, 2015 566.10 571.14 557.25 565.06 4,919,031 +18.06(+3.30%)
Apr 23, 2015 541.00 550.96 540.23 547.00 4,169,351 +7.64(+1.42%)
Apr 22, 2015 534.40 541.08 531.75 539.36 1,588,906 +5.40(+1.01%)
Apr 21, 2015 537.51 539.39 533.67 533.97 1,839,618 -1.41(-0.26%)
Apr 20, 2015 525.60 536.09 524.57 535.38 1,675,224 +11.33(+2.16%)
Apr 17, 2015 528.66 529.84 521.01 524.05 2,145,955 -9.75(-1.83%)
Apr 16, 2015 529.90 535.59 529.61 533.80 1,296,304 +1.27(+0.24%)
Apr 15, 2015 528.70 534.73 523.22 532.53 2,312,436 +2.14(+0.40%)
Apr 14, 2015 536.25 537.57 528.09 530.39 2,596,765 -8.78(-1.63%)
Apr 13, 2015 538.41 544.06 537.31 539.17 1,640,807 -0.84(-0.16%)
Apr 10, 2015 542.29 542.29 537.31 540.01 1,405,574 -0.77(-0.14%)
Apr 09, 2015 541.03 541.95 535.49 540.78 1,553,586 -0.83(-0.15%)
Apr 08, 2015 538.38 543.85 538.38 541.61 1,175,322 +4.59(+0.85%)
Apr 07, 2015 538.08 542.69 536.10 537.02 1,299,295 +0.26(+0.05%)
Apr 06, 2015 532.22 538.41 529.57 536.77 1,320,766 +1.23(+0.23%)
Apr 02, 2015 540.85 535.53 535.53 535.53 1,716,300 -7.03(-1.30%)
Apr 01, 2015 548.60 551.14 539.50 542.56 1,957,618 -5.44(-0.99%)
Mar 31, 2015 550.00 554.71 546.72 548.00 1,583,613 -4.03(-0.73%)
Mar 30, 2015 551.62 553.47 548.17 552.03 1,283,958 +3.69(+0.67%)
Mar 27, 2015 553.00 555.28 548.13 548.34 1,892,323 -6.83(-1.23%)
Mar 26, 2015 557.59 558.90 550.65 555.17 1,567,408 -3.61(-0.65%)
Mar 25, 2015 570.50 572.26 558.74 558.78 2,146,310 -11.41(-2.00%)
Mar 24, 2015 562.56 574.59 561.21 570.19 2,575,913 +11.38(+2.04%)
Mar 23, 2015 560.43 562.36 555.83 558.81 1,639,306 -1.55(-0.28%)
Mar 20, 2015 561.65 561.72 559.05 560.36 2,609,690 +2.37(+0.42%)
Mar 19, 2015 559.39 560.80 556.15 557.99 1,194,029 -1.51(-0.27%)
Mar 18, 2015 552.50 559.78 547.00 559.50 2,128,331 +8.66(+1.57%)
Mar 17, 2015 551.71 553.80 548.00 550.84 1,800,570 -3.67(-0.66%)
Mar 16, 2015 550.95 556.85 546.06 554.51 1,636,493 +7.19(+1.31%)
Mar 13, 2015 553.50 558.40 544.22 547.32 1,698,872 -8.19(-1.47%)
Mar 12, 2015 553.51 556.37 550.46 555.51 1,385,717 +4.33(+0.79%)
Mar 11, 2015 555.14 558.14 550.68 551.18 1,815,763 -3.83(-0.69%)
Mar 10, 2015 564.25 564.85 554.73 555.01 1,787,297 -13.84(-2.43%)
Mar 09, 2015 566.86 570.27 563.53 568.85 1,059,336 +1.16(+0.21%)
Mar 06, 2015 574.88 576.68 566.76 567.68 1,654,561 -7.65(-1.33%)
Mar 05, 2015 575.02 577.91 573.41 575.33 1,385,694 +1.96(+0.34%)
Mar 04, 2015 571.87 577.11 568.01 573.37 1,869,850 -0.27(-0.05%)
Mar 03, 2015 570.45 575.39 566.52 573.64 1,699,941 +2.30(+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.