Alphabet-C (NQ: GOOG )

2,285.88 USD +20.44 (+0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 559.35 559.57 554.75 559.08 2,032,887 +8.77(+1.59%)
Oct 30, 2014 548.95 552.80 543.51 550.31 1,451,532 +0.98(+0.18%)
Oct 29, 2014 550.00 552.83 546.98 549.33 1,766,457 +0.43(+0.08%)
Oct 28, 2014 543.00 548.98 541.62 548.90 1,270,417 +8.13(+1.50%)
Oct 27, 2014 537.03 539.78 539.78 540.77 1,183,996 +0.99(+0.18%)
Oct 24, 2014 544.36 544.88 535.79 539.78 1,972,047 -4.20(-0.77%)
Oct 23, 2014 539.32 547.22 535.85 543.98 2,345,112 +11.27(+2.12%)
Oct 22, 2014 529.89 539.80 528.80 532.71 2,916,592 +6.17(+1.17%)
Oct 21, 2014 525.19 526.79 519.11 526.54 2,331,955 +5.70(+1.09%)
Oct 20, 2014 509.45 521.76 508.63 520.84 2,605,171 +9.67(+1.89%)
Oct 17, 2014 527.25 530.98 508.53 511.17 5,530,674 -13.34(-2.54%)
Oct 16, 2014 519.00 529.43 515.00 524.51 3,687,670 -5.52(-1.04%)
Oct 15, 2014 531.01 532.80 518.30 530.03 3,710,026 -7.91(-1.47%)
Oct 14, 2014 538.90 547.19 533.17 537.94 2,217,210 +4.73(+0.89%)
Oct 13, 2014 544.99 549.50 533.10 533.21 2,576,249 -11.28(-2.07%)
Oct 10, 2014 557.72 565.13 544.05 544.49 3,078,634 -16.39(-2.92%)
Oct 09, 2014 571.18 571.49 559.06 560.88 2,519,209 -11.62(-2.03%)
Oct 08, 2014 565.57 573.88 557.49 572.50 1,987,688 +8.76(+1.55%)
Oct 07, 2014 574.40 575.27 563.74 563.74 1,906,368 -13.61(-2.36%)
Oct 06, 2014 578.80 581.00 574.44 577.35 1,211,320 +2.07(+0.36%)
Oct 03, 2014 573.05 577.22 572.50 575.28 1,138,636 +5.20(+0.91%)
Oct 02, 2014 567.31 571.91 563.32 570.08 1,175,267 +1.81(+0.32%)
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.