GOOG

Alphabet-C

$1,151.42 1.79 (0.16%)
4:48 EDT GOOG Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       48.79
Market Cap:       401.79B
EPS:       23.6
Volume:       58
Day's Range:       1,145.89 - 1,158.52
52wk Range:       970.11 - 1,289.27
Previous Close:       1,151.42
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!