GOOG
Alphabet-C
$1,151.42
1.79 (0.16%)
GOOG Stock Quote Delayed 15 Minutes
| Historical Data for GOOG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 1,146.75 | 1,158.52 | 1,145.89 | 914,812 | 1,151.42 | 1.79 0.16% |
| 05/21/19 | 1,148.49 | 1,152.71 | 1,137.94 | 1,159,965 | 1,149.63 | 7.38 0.65% |
| 05/20/19 | 1,144.50 | 1,146.80 | 1,131.44 | 1,352,947 | 1,142.25 | -20.05 -1.73% |
| 05/17/19 | 1,168.47 | 1,180.15 | 1,160.01 | 1,208,600 | 1,162.30 | -16.68 -1.41% |
| 05/16/19 | 1,164.51 | 1,188.16 | 1,162.84 | 1,531,355 | 1,178.98 | 14.77 1.27% |
| 05/15/19 | 1,117.87 | 1,171.33 | 1,116.67 | 2,288,319 | 1,164.21 | 43.77 3.91% |
| 05/14/19 | 1,137.21 | 1,140.42 | 1,119.55 | 1,821,171 | 1,120.44 | -11.59 -1.02% |
| 05/13/19 | 1,141.96 | 1,147.94 | 1,122.11 | 1,860,340 | 1,132.03 | -32.24 -2.77% |
| 05/10/19 | 1,163.59 | 1,172.60 | 1,142.50 | 1,314,500 | 1,164.27 | 1.89 0.16% |
| 05/09/19 | 1,159.03 | 1,169.66 | 1,150.85 | 1,185,832 | 1,162.38 | -3.89 -0.33% |
| 05/08/19 | 1,172.01 | 1,180.42 | 1,165.74 | 1,309,437 | 1,166.27 | -7.83 -0.67% |
| 05/07/19 | 1,180.47 | 1,190.44 | 1,161.04 | 1,551,017 | 1,174.10 | -15.29 -1.29% |
| 05/06/19 | 1,166.26 | 1,190.85 | 1,166.26 | 1,563,831 | 1,189.39 | 3.99 0.34% |
| 05/03/19 | 1,173.65 | 1,186.80 | 1,169.00 | 1,980,600 | 1,185.40 | 22.79 1.96% |
| 05/02/19 | 1,167.76 | 1,174.19 | 1,155.00 | 1,944,183 | 1,162.61 | -5.47 -0.47% |
| 05/01/19 | 1,188.05 | 1,188.05 | 1,167.18 | 2,640,594 | 1,168.08 | -20.40 -1.72% |
| 04/30/19 | 1,185.00 | 1,192.81 | 1,175.00 | 6,205,858 | 1,188.48 | -99.10 -7.70% |
| 04/29/19 | 1,274.00 | 1,289.27 | 1,266.29 | 2,481,349 | 1,287.58 | 15.40 1.21% |
| 04/26/19 | 1,269.00 | 1,273.07 | 1,260.32 | 1,241,400 | 1,272.18 | 8.73 0.69% |
| 04/25/19 | 1,264.77 | 1,267.41 | 1,252.03 | 1,106,839 | 1,263.45 | 7.45 0.59% |
| 04/24/19 | 1,264.12 | 1,268.01 | 1,255.00 | 1,018,528 | 1,256.00 | -8.55 -0.68% |
| 04/23/19 | 1,250.69 | 1,269.00 | 1,246.38 | 1,319,799 | 1,264.55 | 15.71 1.26% |
| 04/22/19 | 1,235.99 | 1,249.09 | 1,228.31 | 806,875 | 1,248.84 | 12.47 1.01% |
| 04/18/19 | 1,239.18 | 1,242.00 | 1,234.61 | 1,331,800 | 1,236.37 | 0.03 0.00% |
| 04/17/19 | 1,233.00 | 1,240.56 | 1,227.82 | 1,212,264 | 1,236.34 | 9.21 0.75% |
| 04/16/19 | 1,225.00 | 1,230.82 | 1,220.12 | 856,158 | 1,227.13 | 6.03 0.49% |
| 04/15/19 | 1,218.00 | 1,224.20 | 1,209.11 | 1,187,440 | 1,221.10 | 3.23 0.27% |
| 04/12/19 | 1,210.00 | 1,218.35 | 1,208.11 | 933,700 | 1,217.87 | 13.25 1.10% |
| 04/11/19 | 1,203.96 | 1,207.96 | 1,200.13 | 710,221 | 1,204.62 | 2.46 0.20% |
| 04/10/19 | 1,200.68 | 1,203.79 | 1,196.44 | 724,568 | 1,202.16 | 4.91 0.41% |
| 04/09/19 | 1,196.00 | 1,202.29 | 1,193.08 | 876,334 | 1,197.25 | -6.59 -0.55% |
| 04/08/19 | 1,207.89 | 1,208.69 | 1,199.86 | 860,343 | 1,203.84 | -3.31 -0.27% |
| 04/05/19 | 1,214.99 | 1,216.22 | 1,205.03 | 907,100 | 1,207.15 | -7.85 -0.65% |
| 04/04/19 | 1,205.94 | 1,215.67 | 1,204.13 | 950,169 | 1,215.00 | 9.08 0.75% |
| 04/03/19 | 1,207.48 | 1,216.30 | 1,200.50 | 1,017,838 | 1,205.92 | 5.43 0.45% |
| 04/02/19 | 1,195.32 | 1,201.35 | 1,185.71 | 827,932 | 1,200.49 | 6.06 0.51% |
| 04/01/19 | 1,184.10 | 1,196.66 | 1,182.00 | 1,256,286 | 1,194.43 | 21.12 1.80% |
| 03/29/19 | 1,174.90 | 1,178.99 | 1,162.88 | 1,269,900 | 1,173.31 | 4.82 0.41% |
| 03/28/19 | 1,171.54 | 1,171.56 | 1,159.43 | 1,012,246 | 1,168.49 | -4.53 -0.39% |
| 03/27/19 | 1,185.50 | 1,187.56 | 1,159.37 | 1,374,967 | 1,173.02 | -12.33 -1.04% |
| 03/26/19 | 1,198.53 | 1,202.83 | 1,176.72 | 1,900,225 | 1,185.35 | -7.65 -0.64% |
| 03/25/19 | 1,196.93 | 1,206.40 | 1,187.04 | 1,496,622 | 1,193.00 | -12.50 -1.04% |
| 03/22/19 | 1,226.32 | 1,230.00 | 1,202.82 | 1,714,200 | 1,205.50 | -26.04 -2.11% |
| 03/21/19 | 1,216.00 | 1,231.79 | 1,213.15 | 1,203,835 | 1,231.54 | 7.57 0.62% |
| 03/20/19 | 1,197.35 | 1,227.14 | 1,196.17 | 2,227,541 | 1,223.97 | 25.12 2.10% |
| 03/19/19 | 1,188.81 | 1,200.00 | 1,185.87 | 1,520,680 | 1,198.85 | 14.59 1.23% |
| 03/18/19 | 1,183.30 | 1,190.00 | 1,177.42 | 1,213,294 | 1,184.26 | -0.20 -0.02% |
| 03/15/19 | 1,193.38 | 1,196.57 | 1,182.61 | 2,459,900 | 1,184.46 | -1.09 -0.09% |
| 03/14/19 | 1,194.51 | 1,197.88 | 1,184.48 | 1,172,145 | 1,185.55 | -7.77 -0.65% |
| 03/13/19 | 1,200.65 | 1,200.93 | 1,191.94 | 1,435,411 | 1,193.32 | 0.12 0.01% |
| 03/12/19 | 1,178.26 | 1,200.00 | 1,178.26 | 2,013,017 | 1,193.20 | 17.44 1.48% |
| 03/11/19 | 1,144.45 | 1,176.19 | 1,144.45 | 1,719,046 | 1,175.76 | 33.44 2.93% |
| 03/08/19 | 1,126.73 | 1,147.08 | 1,123.30 | 1,212,400 | 1,142.32 | -0.98 -0.09% |
| 03/07/19 | 1,155.72 | 1,156.76 | 1,134.91 | 1,166,314 | 1,143.30 | -14.56 -1.26% |
| 03/06/19 | 1,162.49 | 1,167.57 | 1,155.49 | 1,098,659 | 1,157.86 | -4.17 -0.36% |
| 03/05/19 | 1,150.06 | 1,169.61 | 1,146.19 | 1,441,112 | 1,162.03 | 14.23 1.24% |
| Download Data To Spreadsheet | ||||||
GOOG Stock Predictions, Articles, and Alphabet-C News
Why Pintrest Stock Is a Better Bet Than Uber or Lyft
The negative reaction to PINS stock lately is far off target. Here's why Pintrest is the best new IPO stock to consider now.
Google Reconsiders Approach to Ending ‘Works With Nest’
Google quickly responded to backlash over its decision to end Works with Nest integration on Aug. 31, extending the program for users.
5 Top Stock Trades for Thursday: GOOGL, TSLA, BAC
Alphabet, Salesforce, Zscaler, Tesla and Bank of America are our top stock trades to watch for Thursday. Find out why.
Google Axes ‘Works With Nest’ — Here’s What to Know
Earlier this week, Alphabet’s (NASDAQ:GOOG, NASDAQ:GOOGL) Google division kicked off its annual developer conference, Google I/O 2019. While the new affordable Pixel 3a smartphones got....
7 Cloud Stocks to Buy on Overcast Days
Cloud stocks are dropping on trade war concerns. But most cloud stocks don't have much China exposure. That disconnect is your opportunity.
To Boost GOOGL Stock, Alphabet Must Get Out of Its Own Way
GOOGL stock continues to suffer amid declines in its ad business, but other divisions could bring opportunity if Alphabet unlocks their value.
Is Google’s Low-Cost Pixel 3a the Right Move?
The big news from yesterday was the $399 Pixel 3a smartphone, but will affordability actually help Google sell more smartphones?
GW Pharmaceuticals Stock Could Aim for $235 — Or Higher!
This week started strong for GW Pharmaceuticals, as management continues to deliver on promises, so GWPH stock should continue to deliver profits.
Hiding YouTube Numbers Could Be Trouble for Google Stock
Alphabet doesn't break out YouTube, making it tough to know where the money is coming from and going. That's a real problem for Google stock.
Google’s Pixel 3a XL Spotted in the Wild
The Google Pixel 3a XL has been leaked with information regarding their specs also being unveiled. Here's what you should know about them.
Here’s Why You Should Buy The Dip In Alphabet Stock
First quarter numbers hint that all's not well on Alphabet Street, but still well enough to warrant buying the GOOGL stock dip.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
