Alphabet-C (NQ: GOOG )

1,641.00 USD +25.67 (+1.59%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

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