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

Add to My Stocks
$814.43 $3.15 (0.39%) GOOG stock closing price Mar 24, 2017 (Closing)

The 10 year data of Alphabet Inc-C stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Alphabet Inc-C price to earnings ratio data. The stock price was at a 5 year high of 852.12 on 17 Mar, 2017 as seen from Alphabet Inc-C stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-24820.08821.93808.89814.43198100629.266.22
2017-03-23820.01822.57812.26817.58348577729.386.25
2017-03-22831.91835.55827.18829.59140146529.816.34
2017-03-21851.40853.50829.02830.46246348429.846.35
2017-03-20850.01850.22845.15848.40123152130.496.48
2017-03-17851.61853.40847.11852.12171647130.626.51
2017-03-16849.03850.85846.13848.7897756030.506.49
2017-03-15847.59848.63840.77847.20138147430.446.47
2017-03-14843.64847.24840.80845.6278019830.396.46
2017-03-13844.00848.69843.25845.54122364730.386.46
2017-03-10843.28844.91839.50843.25170402430.306.44
2017-03-09836.00842.00834.21838.68126151730.146.41
2017-03-08833.51838.15831.79835.3798977330.026.38
2017-03-07827.40833.41826.52831.91103763029.896.36
2017-03-06826.95828.88822.40827.78110903729.746.33
2017-03-03830.56831.36825.75829.0889637829.796.34
2017-03-02833.85834.51829.64830.6394247629.856.35
2017-03-01828.85836.26827.26835.24149654030.016.38
2017-02-28825.61828.54820.20823.21226076929.586.29
2017-02-27824.55830.50824.00829.28110146629.806.34
2017-02-24827.73829.00824.20828.64139220229.786.33
2017-02-23830.12832.46822.88831.33147277129.876.35
2017-02-22828.66833.25828.64830.7698724829.856.35
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
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 852.12 Mar 17,2017
Min Stock Price 491.18 Jan 12,2015
Avg Stock Price 653.56

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 26.6

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 6.14

GOOG Industry Peers

Company Price Change (%)
Tencent (TCEHY)29.020.15 (0.52%)
Baidu (BIDU)168.261.35 (0.8%)
Yandex (YNDX)22.410.17 (0.76%)
Yahoo (YHOO)46.40.2 (0.43%)
Microsoft (MSFT)64.980.11 (0.17%)
Iaci (IAC)72.740.38 (0.53%)
Apple (AAPL)140.640.28 (0.2%)

Alphabet Inc-C historical quotes helps an investor analyze a company's history and do Alphabet Inc-C stock analysis . The price movement is easily depicted in the Alphabet Inc-C stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 814.43 and 1981006 shares of GOOG were traded on 24 Mar, 2017. Looking at Alphabet Inc-C stock market history data, the P/S ratio was at a low of 2.96 on 11 Apr, 2014. .