Alphabet-C (NQ: GOOG )

2,108.54 USD +59.45 (+2.90%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

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