Skip to main content

Alphabet-C (NQ: GOOG )

151.69 -0.25 (-0.16%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.48 37.94 37.94 37.94 29,792,000 -0.61(-1.57%)
Dec 30, 2015 38.83 38.88 38.34 38.55 25,870,420 -0.28(-0.72%)
Dec 29, 2015 38.33 39.00 38.32 38.83 35,282,760 +0.70(+1.85%)
Dec 28, 2015 37.65 38.15 37.48 38.13 30,312,420 +0.71(+1.89%)
Dec 24, 2015 37.48 37.42 37.42 37.42 10,544,000 -0.10(-0.25%)
Dec 23, 2015 37.67 37.71 37.20 37.52 31,334,500 +0.02(+0.04%)
Dec 22, 2015 37.58 37.74 37.28 37.50 27,308,400 +0.11(+0.30%)
Dec 21, 2015 37.31 37.50 37.00 37.39 30,506,560 +0.42(+1.14%)
Dec 18, 2015 37.33 37.71 36.91 36.97 62,974,860 -0.51(-1.35%)
Dec 17, 2015 38.12 38.13 37.45 37.47 31,039,700 -0.43(-1.14%)
Dec 16, 2015 37.50 38.03 36.97 37.90 39,746,880 +0.73(+1.98%)
Dec 15, 2015 37.65 37.90 37.15 37.17 53,313,900 -0.22(-0.58%)
Dec 14, 2015 37.09 37.44 36.21 37.39 48,376,260 +0.45(+1.20%)
Dec 11, 2015 37.06 37.29 36.84 36.94 44,488,200 -0.53(-1.41%)
Dec 10, 2015 37.64 37.79 37.19 37.47 39,762,700 -0.11(-0.29%)
Dec 09, 2015 37.96 38.21 36.85 37.58 53,974,360 -0.54(-1.41%)
Dec 08, 2015 37.89 38.24 37.71 38.12 36,581,400 -0.04(-0.12%)
Dec 07, 2015 38.39 38.44 37.75 38.16 36,240,640 -0.18(-0.46%)
Dec 04, 2015 37.66 38.42 37.50 38.34 55,145,660 +0.71(+1.90%)
Dec 03, 2015 38.30 38.45 37.28 37.63 51,805,860 -0.49(-1.29%)
Dec 02, 2015 38.45 38.80 37.95 38.12 44,596,300 -0.23(-0.61%)
Dec 01, 2015 37.36 38.44 37.35 38.35 42,671,600 +1.22(+3.29%)
Nov 30, 2015 37.44 37.75 37.07 37.13 41,907,220 -0.38(-1.02%)
Nov 27, 2015 37.42 37.67 37.37 37.51 16,770,560 +0.11(+0.28%)
Nov 25, 2015 37.41 37.41 37.41 37.41 22,442,000 -0.01(-0.02%)
Nov 24, 2015 37.60 37.76 36.88 37.41 46,683,940 -0.38(-1.02%)
Nov 23, 2015 37.87 38.14 37.59 37.80 28,293,640 -0.03(-0.08%)
Nov 20, 2015 37.33 37.90 37.15 37.83 44,265,680 +0.91(+2.46%)
Nov 19, 2015 36.94 37.10 36.87 36.92 26,552,120 -0.08(-0.21%)
Nov 18, 2015 36.38 37.07 36.35 37.00 33,636,220 +0.73(+2.03%)
Nov 17, 2015 36.46 36.59 36.15 36.27 30,205,500 -0.18(-0.50%)
Nov 16, 2015 35.78 36.47 35.57 36.45 38,089,260 +0.60(+1.67%)
Nov 13, 2015 36.46 36.56 35.84 35.85 41,510,080 -0.71(-1.95%)
Nov 12, 2015 36.55 36.89 36.43 36.56 36,735,860 -0.21(-0.57%)
Nov 11, 2015 36.62 37.05 36.51 36.77 27,333,200 +0.35(+0.97%)
Nov 10, 2015 36.22 36.53 35.92 36.42 32,143,260 +0.17(+0.47%)
Nov 09, 2015 36.51 36.74 35.97 36.24 41,381,820 -0.44(-1.21%)
Nov 06, 2015 36.58 36.77 36.35 36.69 30,231,980 +0.13(+0.34%)
Nov 05, 2015 36.47 36.97 36.47 36.56 37,227,360 +0.16(+0.43%)
Nov 04, 2015 36.10 36.66 36.09 36.41 34,116,020 +0.30(+0.82%)
Nov 03, 2015 35.94 36.23 35.74 36.11 31,307,180 +0.05(+0.15%)
Nov 02, 2015 35.55 36.08 35.29 36.06 37,717,140 +0.52(+1.45%)
Oct 30, 2015 35.79 35.90 35.50 35.54 38,175,480 -0.31(-0.85%)
Oct 29, 2015 35.52 35.91 35.50 35.85 29,119,220 +0.20(+0.56%)
Oct 28, 2015 35.37 35.65 35.15 35.65 43,578,340 +0.22(+0.63%)
Oct 27, 2015 35.37 35.68 35.23 35.42 44,915,520 -0.21(-0.60%)
Oct 26, 2015 35.08 35.96 35.06 35.64 54,330,900 +0.54(+1.54%)
Oct 23, 2015 36.38 36.50 35.08 35.10 133,078,456 +2.51(+7.70%)
Oct 22, 2015 32.34 32.89 32.20 32.59 81,326,240 +0.46(+1.43%)
Oct 21, 2015 32.71 32.79 32.09 32.13 35,881,660 -0.38(-1.18%)
Oct 20, 2015 33.20 33.24 32.21 32.51 49,963,780 -0.79(-2.38%)
Oct 19, 2015 33.06 33.34 32.98 33.30 29,545,920 +0.20(+0.59%)
Oct 16, 2015 33.21 33.24 32.86 33.11 32,222,560 +0.02(+0.07%)
Oct 15, 2015 32.73 33.16 32.72 33.09 37,704,800 +0.53(+1.62%)
Oct 14, 2015 32.66 32.97 32.44 32.56 28,304,420 -0.06(-0.17%)
Oct 13, 2015 32.16 32.89 32.16 32.62 36,152,920 +0.28(+0.87%)
Oct 12, 2015 32.10 32.42 31.95 32.33 25,522,680 +0.15(+0.48%)
Oct 09, 2015 32.00 32.30 31.77 32.18 32,974,720 +0.22(+0.70%)
Oct 08, 2015 32.07 32.21 31.28 31.96 43,640,300 -0.16(-0.50%)
Oct 07, 2015 32.46 32.53 31.61 32.12 41,852,780 -0.15(-0.48%)
Oct 06, 2015 31.94 32.46 31.83 32.27 44,736,940 +0.20(+0.62%)
Oct 05, 2015 31.60 32.15 31.35 32.07 36,066,520 +0.73(+2.32%)
Oct 02, 2015 30.36 31.37 30.16 31.35 53,696,100 +0.78(+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.