GOOGL

Alphabet-A

$1,138.61 6.73 (0.59%)
19:58 EDT GOOGL Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       48.25
Market Cap:       340.05B
EPS:       23.6
Volume:       927,600
Day's Range:       1,136.71 - 1,154.36
52wk Range:       977.66 - 1,296.97
Previous Close:       1,138.61
Historical Data for GOOGL
Date Open High Low Volume Close Change %
05/24/19 1,152.00 1,154.36 1,136.71 927,600 1,138.61 -6.73   -0.59%
05/23/19 1,146.07 1,150.05 1,133.16 1,260,396 1,145.34 -10.51   -0.91%
05/22/19 1,151.25 1,163.78 1,151.00 941,218 1,155.85 1.41   0.12%
05/21/19 1,154.48 1,158.00 1,143.31 1,028,140 1,154.44 5.32   0.46%
05/20/19 1,153.00 1,153.00 1,138.14 1,529,915 1,149.12 -19.66   -1.68%
05/17/19 1,175.83 1,186.29 1,166.42 1,268,000 1,168.78 -15.72   -1.33%
05/16/19 1,171.84 1,194.16 1,168.45 1,764,733 1,184.50 13.70   1.17%
05/15/19 1,122.55 1,178.30 1,121.40 2,965,040 1,170.80 45.94   4.08%
05/14/19 1,142.32 1,144.86 1,123.53 2,019,330 1,124.86 -11.73   -1.03%
05/13/19 1,145.24 1,151.97 1,125.50 2,281,499 1,136.59 -31.05   -2.66%
05/10/19 1,168.84 1,176.28 1,146.37 1,582,400 1,167.64 -0.33   -0.03%
05/09/19 1,162.60 1,174.07 1,154.64 1,477,419 1,167.97 -2.81   -0.24%
05/08/19 1,177.29 1,184.27 1,167.63 1,275,805 1,170.78 -8.08   -0.69%
05/07/19 1,185.81 1,194.77 1,165.00 1,830,167 1,178.86 -14.60   -1.22%
05/06/19 1,172.00 1,195.43 1,171.16 1,588,270 1,193.46 3.91   0.33%
05/03/19 1,177.41 1,191.40 1,173.55 2,079,300 1,189.55 23.04   1.98%
05/02/19 1,172.60 1,179.38 1,158.33 2,253,653 1,166.51 -6.81   -0.58%
05/01/19 1,197.50 1,199.25 1,171.68 3,716,567 1,173.32 -25.64   -2.14%
04/30/19 1,190.63 1,200.98 1,183.00 6,657,901 1,198.96 -97.24   -7.50%
04/29/19 1,280.51 1,296.97 1,271.71 3,607,511 1,296.20 18.78   1.47%
04/26/19 1,273.38 1,278.91 1,265.00 1,361,400 1,277.42 10.08   0.80%
04/25/19 1,270.30 1,272.80 1,258.00 1,567,031 1,267.34 7.29   0.58%
04/24/19 1,270.59 1,274.00 1,259.81 1,169,538 1,260.05 -10.54   -0.83%
04/23/19 1,256.64 1,274.43 1,251.97 1,593,347 1,270.59 16.83   1.34%
04/22/19 1,236.67 1,254.34 1,233.37 954,294 1,253.76 12.29   0.99%
04/18/19 1,245.00 1,245.94 1,239.41 1,237,700 1,241.47 1.33   0.11%
04/17/19 1,237.00 1,245.09 1,232.90 1,471,354 1,240.14 8.23   0.67%
04/16/19 1,230.00 1,235.98 1,225.04 1,130,425 1,231.91 5.38   0.44%
04/15/19 1,224.09 1,229.30 1,214.56 1,189,922 1,226.53 3.80   0.31%
04/12/19 1,215.62 1,223.05 1,213.29 1,215,600 1,222.73 13.14   1.09%
04/11/19 1,208.90 1,212.74 1,204.54 849,735 1,209.59 3.14   0.26%
04/10/19 1,205.09 1,208.94 1,200.66 774,841 1,206.45 3.76   0.31%
04/09/19 1,201.89 1,207.15 1,198.38 983,572 1,202.69 -5.59   -0.46%
04/08/19 1,211.11 1,213.95 1,204.69 1,087,567 1,208.28 -3.17   -0.26%
04/05/19 1,219.30 1,220.39 1,210.03 1,001,000 1,211.45 -8.00   -0.66%
04/04/19 1,211.29 1,220.55 1,209.04 1,050,868 1,219.45 8.64   0.71%
04/03/19 1,212.70 1,220.60 1,205.07 1,109,514 1,210.81 5.27   0.44%
04/02/19 1,200.05 1,205.81 1,191.24 914,246 1,205.54 6.56   0.55%
04/01/19 1,187.54 1,200.20 1,186.36 1,416,149 1,198.98 22.09   1.88%
03/29/19 1,180.18 1,183.97 1,166.38 1,544,600 1,176.89 4.62   0.39%
03/28/19 1,175.50 1,177.25 1,163.43 1,120,044 1,172.27 -5.74   -0.49%
03/27/19 1,191.92 1,191.92 1,164.23 1,471,350 1,178.01 -11.83   -0.99%
03/26/19 1,205.19 1,207.65 1,181.76 1,533,738 1,189.84 -7.54   -0.63%
03/25/19 1,199.56 1,209.44 1,190.00 1,378,583 1,197.38 -10.27   -0.85%
03/22/19 1,228.85 1,233.63 1,206.00 1,721,100 1,207.65 -28.48   -2.30%
03/21/19 1,220.00 1,236.44 1,216.57 1,407,245 1,236.13 14.13   1.16%
03/20/19 1,201.40 1,229.99 1,199.59 2,074,967 1,222.00 19.54   1.63%
03/19/19 1,191.72 1,203.41 1,189.46 1,489,131 1,202.46 13.91   1.17%
03/18/19 1,189.69 1,194.95 1,181.48 1,222,138 1,188.55 -1.75   -0.15%
03/15/19 1,198.00 1,201.72 1,187.01 2,593,300 1,190.30 -2.23   -0.19%
03/14/19 1,199.02 1,204.70 1,191.23 1,364,653 1,192.53 -6.53   -0.54%
03/13/19 1,205.93 1,207.12 1,197.91 1,294,050 1,199.06 1.81   0.15%
03/12/19 1,182.30 1,205.71 1,182.30 2,110,323 1,197.25 17.99   1.53%
03/11/19 1,152.00 1,179.91 1,151.57 1,501,429 1,179.26 29.29   2.55%
03/08/19 1,133.90 1,153.45 1,130.20 1,184,700 1,149.97 -0.88   -0.08%
03/07/19 1,160.50 1,163.58 1,141.71 1,503,652 1,150.85 -14.09   -1.21%
03/06/19 1,171.76 1,174.74 1,163.05 1,179,516 1,164.94 -4.25   -0.36%
03/05/19 1,156.00 1,176.49 1,153.02 2,000,807 1,169.19 15.77   1.37%

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!