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

Add to My Stocks
$980.34 $7.42 (0.76%) GOOG stock closing price Jul 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 983.68 on 05 Jun, 2017 as seen from Alphabet Inc-C stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-24972.22986.20970.77980.34320520433.197.15
2017-07-21962.25973.23960.15972.92169738632.947.10
2017-07-20975.00975.90961.51968.15162139932.777.06
2017-07-19967.84973.04964.03970.89122454032.877.08
2017-07-18953.00968.04950.60965.40115274132.687.04
2017-07-17957.00960.74949.24953.42116437632.286.95
2017-07-14952.00956.91948.01955.99105377432.366.97
2017-07-13946.29954.45943.01947.16129468732.066.91
2017-07-12938.68946.30934.47943.83153214431.956.88
2017-07-11929.54931.43922.00930.09111323531.496.78
2017-07-10921.77930.38919.59928.80119282531.446.77
2017-07-07908.85921.54908.85918.59159045631.106.70
2017-07-06904.12914.94899.70906.69142450330.696.61
2017-07-05901.76914.51898.50911.71181388430.866.65
2017-07-03912.18913.94894.79898.70171037330.426.56
2017-06-30926.05926.05908.31908.73209022630.766.63
2017-06-29929.92931.26910.62917.79329917631.076.69
2017-06-28929.00942.75916.00940.49272140631.846.86
2017-06-27942.46948.29926.85927.33257993031.396.76
2017-06-26969.90973.31950.79952.27159835532.246.95
2017-06-23956.83966.00954.20965.59152785632.697.04
2017-06-22958.70960.72954.55957.0994195832.406.98
2017-06-21953.64960.10950.76959.45120223332.487.00
2017-06-20957.52961.62950.01950.63112599032.186.93
2017-06-19949.96959.99949.05957.37153333632.416.98
2017-06-16940.00942.04931.60939.78309471131.816.85
2017-06-15933.97943.34924.44942.31213305031.906.87
2017-06-14959.92961.15942.25950.76148971532.196.93
2017-06-13951.91959.98944.09953.40201333732.286.95
2017-06-12939.56949.36915.23942.90376352931.926.88
2017-06-09984.50984.50935.63949.83330938932.156.93
2017-06-08982.35984.57977.20983.41148191633.297.17
2017-06-07979.65984.15975.77981.08145387433.217.16
2017-06-06983.16988.25975.14976.57181462433.067.12
2017-06-05976.55986.91975.10983.68125210633.307.17
2017-06-02969.46975.88966.00975.60175095533.037.12
2017-06-01968.95971.50960.01966.95141045832.737.05
2017-05-31975.02979.27960.18964.86244806732.667.04
2017-05-30970.31976.20969.49975.88146665433.047.12
2017-05-290.000.000.00971.470N/AN/A
2017-05-26969.70974.98965.03971.47125201032.897.09
2017-05-25957.33972.63955.47969.54166047432.827.07
2017-05-24952.98955.09949.50954.96103419932.336.97
2017-05-23947.92951.47942.58948.82127081732.126.92
2017-05-22935.00941.88935.00941.86112038531.886.87
2017-05-19931.47937.76931.00934.01139302431.626.81
2017-05-18921.00933.17918.75930.24159689731.496.79
2017-05-17935.67939.33918.14919.62236207231.136.71
2017-05-16940.00943.11937.58943.0096947931.926.88
2017-05-15932.95938.25929.34937.08110849631.726.84
2017-05-12931.53933.44927.85932.22105060131.566.80
2017-05-11925.32932.53923.03930.6083538631.506.79
2017-05-10931.98932.00925.16928.78117392531.446.77
2017-05-09936.95937.50929.53932.17158180931.566.80
2017-05-08926.12936.93925.26934.30132982531.636.81
2017-05-05933.54934.90925.20927.13191127531.396.76
2017-05-04926.07935.93924.59931.66142214431.546.80
2017-05-03914.86928.10912.54927.04149953231.386.76
2017-05-02909.62920.77909.45916.44158721931.026.68
2017-05-01901.94915.68901.45912.57211599330.896.66
2017-04-28910.66916.85905.77905.96327625530.676.61
2017-04-27873.60875.40870.38874.25202681631.416.68
2017-04-26874.23876.05867.75871.73123716731.326.66
2017-04-25865.00875.00862.81872.30167197231.346.67
2017-04-24851.20863.45849.86862.76137254131.006.59
2017-04-21842.88843.88840.60843.19132358330.306.44
2017-04-20841.44845.20839.32841.6595903130.246.43
2017-04-19839.79842.22836.29838.2195433028.386.11
2017-04-18834.22838.93832.71836.8283672228.336.10
2017-04-17825.01837.75824.47837.1789501528.346.11
2017-04-140.000.000.00823.560N/AN/A
2017-04-13822.14826.38821.44823.56112236227.886.01
2017-04-12821.93826.66821.02824.3290048027.916.01
2017-04-11824.71827.43817.02823.35107973227.876.01
2017-04-10825.39829.35823.77824.7397890527.926.02
2017-04-07827.96828.49820.51824.67105725327.926.02
2017-04-06832.40836.39826.46827.88125443328.036.04
2017-04-05835.51842.45830.72831.41155532828.156.06
2017-04-04831.36835.18829.04834.57104536328.256.09
2017-04-03829.22840.85829.22838.55167150328.396.12
2017-03-31828.97831.64827.39829.56140189328.086.05
2017-03-30833.50833.68829.00831.50105533928.156.06
2017-03-29825.00832.77822.38831.41178632128.156.06
2017-03-28820.41825.99814.03820.92162054227.795.99
2017-03-27806.95821.63803.37819.51189499027.745.98
2017-03-24820.08821.93808.89814.43198100627.575.94
2017-03-23821.00822.57812.26817.58348705627.685.96
2017-03-22831.91835.55827.18829.59140146528.086.05
2017-03-21851.40853.50829.02830.46246348428.116.06
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 983.68 Jun 05,2017
Min Stock Price 491.18 Jan 12,2015
Avg Stock Price 679.33

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 27.03

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 6.19

GOOG Industry Peers

Company Price Change (%)
Alphabet (GOOGL)998.314.47 (0.45%)
Facebook (FB)1661.57 (0.95%)
Baidu (BIDU)198.655.47 (2.83%)
Yandex (YNDX)31.840.43 (1.37%)
Microsoft (MSFT)73.60.19 (0.26%)
Iaci (IAC)104.91.21 (1.14%)
Apple (AAPL)152.091.82 (1.21%)

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 972.92 and 1711000 shares of GOOG were traded on 21 Jul, 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. .