Alphabet-C (NQ: GOOG )

1,798.10 USD +37.36 (+2.12%)
Official Closing Price Updated: 7:54 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 770.07 772.99 754.83 758.04 2,392,104 -12.80(-1.66%)
Nov 29, 2016 771.53 778.50 768.24 770.84 1,616,558 +2.60(+0.34%)
Nov 28, 2016 760.00 779.53 759.80 768.24 2,180,233 +6.56(+0.86%)
Nov 25, 2016 764.26 765.00 760.52 761.68 587,421 +0.69(+0.09%)
Nov 23, 2016 760.99 760.99 760.99 0 -7.28(-0.95%)
Nov 22, 2016 772.63 776.96 767.00 768.27 1,592,647 -0.93(-0.12%)
Nov 21, 2016 762.61 769.70 760.60 769.20 1,329,257 +8.66(+1.14%)
Nov 18, 2016 771.37 775.00 760.00 760.54 1,547,145 -10.69(-1.39%)
Nov 17, 2016 766.92 772.70 764.23 771.23 1,301,561 +6.75(+0.88%)
Nov 16, 2016 755.20 766.36 750.51 764.48 1,472,442 +5.99(+0.79%)
Nov 15, 2016 746.97 764.42 746.97 758.49 2,375,678 +22.41(+3.04%)
Nov 14, 2016 755.60 757.85 727.54 736.08 3,645,769 -17.94(-2.38%)
Nov 11, 2016 756.54 760.78 750.38 754.02 2,431,815 -8.54(-1.12%)
Nov 10, 2016 791.17 791.17 752.18 762.56 4,737,947 -22.75(-2.90%)
Nov 09, 2016 779.94 791.23 771.67 785.31 2,606,101 -5.20(-0.66%)
Nov 08, 2016 783.40 795.63 780.19 790.51 1,365,226 +7.99(+1.02%)
Nov 07, 2016 774.50 785.00 772.55 782.52 1,574,445 +20.50(+2.69%)
Nov 04, 2016 750.66 770.36 750.56 762.02 2,134,812 -0.11(-0.01%)
Nov 03, 2016 767.25 769.95 759.03 762.13 1,943,067 -6.57(-0.85%)
Nov 02, 2016 778.20 781.65 763.45 768.70 1,917,040 -14.91(-1.90%)
Nov 01, 2016 782.89 789.49 775.54 783.61 2,406,306 -0.93(-0.12%)
Oct 31, 2016 795.47 796.86 784.00 784.54 2,426,818 -10.83(-1.36%)
Oct 28, 2016 808.35 815.49 793.59 795.37 4,269,902 +0.02(+0.00%)
Oct 27, 2016 801.00 803.49 791.50 795.35 2,747,724 -3.72(-0.47%)
Oct 26, 2016 806.34 806.98 796.32 799.07 1,647,297 -8.60(-1.06%)
Oct 25, 2016 816.68 816.68 805.14 807.67 1,576,188 -5.44(-0.67%)
Oct 24, 2016 804.90 815.18 804.82 813.11 1,697,352 +13.74(+1.72%)
Oct 21, 2016 795.00 799.50 794.00 799.37 1,266,181 +2.40(+0.30%)
Oct 20, 2016 803.30 803.97 796.03 796.97 1,757,276 -4.59(-0.57%)
Oct 19, 2016 798.86 804.63 797.64 801.56 1,764,703 +6.30(+0.79%)
Oct 18, 2016 787.85 801.61 785.57 795.26 2,056,252 +15.30(+1.96%)
Oct 17, 2016 779.80 785.85 777.50 779.96 1,092,852 +1.43(+0.18%)
Oct 14, 2016 781.65 783.95 776.00 778.53 852,487 +0.34(+0.04%)
Oct 13, 2016 781.22 781.22 773.00 778.19 1,365,267 -7.95(-1.01%)
Oct 12, 2016 783.76 788.13 782.14 786.14 937,388 +3.07(+0.39%)
Oct 11, 2016 786.66 792.28 780.58 783.07 1,372,461 -2.87(-0.37%)
Oct 10, 2016 777.71 789.38 775.87 785.94 1,174,893 +10.86(+1.40%)
Oct 07, 2016 779.66 779.66 770.75 775.08 933,158 -1.78(-0.23%)
Oct 06, 2016 779.00 780.48 775.54 776.86 1,070,622 +0.39(+0.05%)
Oct 05, 2016 779.31 782.07 775.65 776.47 1,459,208 +0.04(+0.01%)
Oct 04, 2016 776.03 778.71 772.89 776.43 1,201,300 +3.87(+0.50%)
Oct 03, 2016 774.25 776.07 769.50 772.56 1,276,042 -4.73(-0.61%)
Sep 30, 2016 776.33 780.92 774.09 777.29 1,580,366 +2.28(+0.29%)
Sep 29, 2016 781.44 785.80 774.23 775.01 1,301,432 -6.55(-0.84%)
Sep 28, 2016 777.85 781.81 774.97 781.56 1,107,926 -1.45(-0.19%)
Sep 27, 2016 775.50 785.99 774.31 783.01 1,141,402 +8.80(+1.14%)
Sep 26, 2016 782.74 782.74 773.07 774.21 1,532,838 -12.69(-1.61%)
Sep 23, 2016 786.59 788.93 784.15 786.90 1,411,937 -0.31(-0.04%)
Sep 22, 2016 780.00 789.85 778.44 787.21 1,484,663 +10.99(+1.42%)
Sep 21, 2016 772.66 777.16 768.30 776.22 1,167,710 +4.81(+0.62%)
Sep 20, 2016 769.00 773.33 768.53 771.41 978,631 +5.71(+0.75%)
Sep 19, 2016 772.42 774.00 764.44 765.70 1,172,814 -3.18(-0.41%)
Sep 16, 2016 769.75 769.75 764.66 768.88 2,049,338 -2.88(-0.37%)
Sep 15, 2016 762.89 773.80 759.96 771.76 1,346,751 +9.27(+1.22%)
Sep 14, 2016 759.61 767.68 759.11 762.49 1,094,420 +2.80(+0.37%)
Sep 13, 2016 764.48 766.22 755.80 759.69 1,394,999 -9.33(-1.21%)
Sep 12, 2016 755.13 770.29 754.00 769.02 1,310,986 +9.36(+1.23%)
Sep 09, 2016 770.10 773.24 759.66 759.66 1,885,496 -15.66(-2.02%)
Sep 08, 2016 778.59 780.35 773.58 775.32 1,270,249 -5.03(-0.64%)
Sep 07, 2016 780.00 782.73 776.20 780.35 893,904 +0.27(+0.03%)
Sep 06, 2016 773.45 782.00 771.00 780.08 1,442,768 +8.62(+1.12%)
Sep 02, 2016 773.01 771.46 771.46 771.46 1,069,300 +2.68(+0.35%)
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.