Alphabet-C (NQ: GOOG )

1,839.71 USD +11.76 (+0.64%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

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