Alphabet Inc-C Stock Price History (NASDAQ:GOOG)

Add to My Stocks
$831.66 $3.59 (0.43%) GOOG stock closing price Feb 21, 2017 (Closing)

The 10 year data of Alphabet Inc-C stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Alphabet Inc-C price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 835.67 on 25 Jan, 2017 as seen from Alphabet Inc-C stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-21828.66833.45828.35831.66126233729.886.36
2017-02-17823.02828.07821.66828.07161103929.766.33
2017-02-16819.93824.40818.98824.16128762629.616.30
2017-02-15819.36823.00818.47818.98131361729.436.26
2017-02-14819.00823.00816.00820.45105473229.486.27
2017-02-13816.00820.96815.49819.24121332429.446.26
2017-02-10811.70815.25809.78813.67113497629.246.22
2017-02-09809.51810.66804.54809.5699039129.096.19
2017-02-08807.00811.84803.19808.38115599029.056.18
2017-02-07803.99810.50801.78806.97124122129.006.17
2017-02-06799.70801.67795.25801.34118448328.796.12
2017-02-03802.99806.00800.37801.49146344828.806.13
2017-02-02793.80802.70792.00798.53153213828.696.10
2017-02-01799.68801.19791.19795.70202974428.596.08
2017-01-31796.86801.25790.52796.79216055628.636.09
2017-01-30814.66815.84799.80802.32324657328.836.13
2017-01-27834.71841.95820.44823.31296577129.586.29
2017-01-26837.81838.00827.01832.15297389130.456.69
2017-01-25829.62835.77825.06835.67162730430.586.72
2017-01-24822.30825.90817.82823.87147401030.156.62
2017-01-23807.25820.87803.74819.31196362829.986.59
2017-01-20806.91806.91801.69805.02167004529.466.47
2017-01-19805.12809.48801.80802.1891932529.356.45
2017-01-18805.81806.21800.99806.07129440729.496.48
2017-01-17807.08807.14800.37804.61136211529.446.47
2017-01-160.000.000.00807.880N/AN/A
2017-01-13807.48811.22806.69807.88109921529.566.49
2017-01-12807.14807.39799.17806.36135305729.516.48
2017-01-11805.00808.15801.37807.91106593629.566.49
2017-01-10807.86809.13803.51804.79117678029.456.47
2017-01-09806.40809.97802.83806.65127464529.526.48
2017-01-06795.26807.90792.20806.15164017029.506.48
2017-01-05786.08794.48785.02794.02133516729.056.38
2017-01-04788.36791.34783.16786.90107295828.796.33
2017-01-03778.81789.63775.80786.14165726828.776.32
2017-01-020.000.000.00771.820N/AN/A
2016-12-30782.75782.78770.41771.82176995028.246.20
2016-12-29783.33785.93778.92782.7974427228.646.29
2016-12-28793.70794.23783.20785.05115382428.736.31
2016-12-27790.68797.86787.66791.5578932128.966.36
2016-12-260.000.000.00789.910N/AN/A
2016-12-23790.90792.74787.28789.9162394428.906.35
2016-12-22792.36793.32788.58791.2697216928.956.36
2016-12-21795.84796.68787.10794.56121134629.076.39
2016-12-20796.76798.65793.27796.4295101429.146.40
2016-12-19790.22797.66786.27794.20123208729.066.38
2016-12-16800.40800.86790.29790.80244379628.946.36
2016-12-15797.34803.00792.92797.85162649929.196.41
2016-12-14797.40804.00794.01797.07170415029.176.41
2016-12-13793.90804.38793.34796.10214520929.136.40
2016-12-12785.04791.25784.36789.27210411728.886.35
2016-12-09780.00789.43779.02789.29182191428.886.35
2016-12-08772.48778.18767.23776.42148805928.416.24
2016-12-07761.00771.36755.80771.19176096628.226.20
2016-12-06764.73768.83757.34759.11169068927.786.10
2016-12-05757.71763.90752.90762.52139422327.906.13
2016-12-02744.59754.00743.10750.50145248427.466.03
2016-12-01757.44759.85737.02747.92301794727.376.01
2016-11-30770.07772.99754.83758.04239289027.746.09
2016-11-29771.53778.50768.24770.84161661828.216.20
2016-11-28760.00779.53759.80768.24218815128.116.18
2016-11-25764.26765.00760.52761.6858742127.876.12
2016-11-240.000.000.00760.990N/AN/A
2016-11-23767.73768.28755.25760.99147841727.846.12
2016-11-22772.63776.96767.00768.27159310828.116.18
2016-11-21762.61769.70760.60769.20133063928.156.18
2016-11-18771.37775.00760.00760.54154714527.836.11
2016-11-17766.92772.70764.23771.23130404828.226.20
2016-11-16755.20766.36750.51764.48147259427.976.15
2016-11-15746.97764.42746.97758.49238400127.756.10
2016-11-14755.60757.85727.54736.08365438526.935.92
2016-11-11756.54760.78750.38754.02243181527.596.06
2016-11-10791.17791.17752.18762.56474518327.906.13
2016-11-09779.94791.23771.67785.31260712128.736.31
2016-11-08783.40795.63780.19790.51136687328.936.36
2016-11-07774.50785.19772.55782.52158507028.636.29
2016-11-04750.66770.36750.56762.02213481227.886.13
2016-11-03767.25769.95759.03762.13194317527.896.13
2016-11-02778.20781.65763.45768.70191841428.136.18
2016-11-01782.89789.49775.54783.61240635628.676.30
2016-10-31795.47796.86784.00784.54242728428.716.31
2016-10-28808.35815.49793.59795.37426990229.106.39
2016-10-27801.00803.49791.50795.35274922130.826.67
2016-10-26806.34806.98796.32799.07164773330.966.70
2016-10-25816.68816.68805.14807.67157640431.296.78
2016-10-24804.90815.18804.82813.11169751431.506.82
2016-10-21795.00799.50794.00799.37126618130.976.71
2016-10-20803.30803.97796.03796.97175752830.886.69
2016-10-19798.86804.63797.64801.56176679831.066.72
Get more Data

Alphabet Inc-C Stock Chart

View GOOG PE ratio, PS ratio stocks charts and compare with peers.
GOOG Chart
Note: Compare Alphabet Inc-C stock price history with the index and industry peers.

Alphabet Inc-C Historical Prices: Past 5 years

Max Stock Price 835.67 Jan 25,2017
Min Stock Price 491.18 Jan 12,2015
Avg Stock Price 647.8

Alphabet Inc-C Historical PE ratio: Past 5 years

Max PE Ratio 34.14 Dec 29,2015
Min PE Ratio 13.91 Apr 11,2014
Avg PE Ratio 26.49

Alphabet Inc-C Historical PS ratio: Past 5 years

Max PS Ratio 7.42 Dec 29,2015
Min PS Ratio 2.96 Apr 11,2014
Avg PS Ratio 6.13

GOOG Industry Peers

Company Price Change (%)
Tencent (TCEHY)27.370.04 (0.15%)
Baidu (BIDU)185.620.45 (0.24%)
Yandex (YNDX)24.340.32 (1.3%)
Yahoo (YHOO)45.50.4 (0.89%)
Microsoft (MSFT)64.490.13 (0.2%)
Iaci (IAC)75.620.24 (0.32%)
Apple (AAPL)136.70.98 (0.72%)

We provide Alphabet Inc-C historical quotes along with PE ratio and PS ratio for doing Alphabet Inc-C fundamental analysis. The price and volume changes on a daily basis is provided in the Alphabet Inc-C stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 831.66 and 1262337 shares of GOOG were traded on 21 Feb, 2017. The average P/S ratio was 6.13 as can be seen by Alphabet Inc-C stock price history. .