VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

GOOG stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the GOOG stock price was $1 265.55 and low was $1 120.92.
  • 90 day high was $1 265.55 and low was $1 025.00.
  • 52 week high for Alphabet Inc. - $1 289.27 and low - $970.11.

Historical Alphabet Inc. prices

Date Open High Low Close Volume
2019-08-16 $1 179.55 $1 182.72 $1 171.81 $1 177.60 1313050
2019-08-15 $1 163.50 $1 175.84 $1 162.11 $1 167.26 1185213
2019-08-14 $1 176.31 $1 182.30 $1 160.54 $1 164.29 1514921
2019-08-13 $1 171.46 $1 204.78 $1 171.46 $1 197.27 1298949
2019-08-12 $1 179.21 $1 184.96 $1 167.67 $1 174.71 978954
2019-08-09 $1 197.99 $1 203.88 $1 183.60 $1 188.01 1045384
2019-08-08 $1 182.83 $1 205.01 $1 173.02 $1 204.80 1451149
2019-08-07 $1 156.00 $1 178.45 $1 149.62 $1 173.99 1363378
2019-08-06 $1 163.31 $1 179.96 $1 160.00 $1 169.95 1623677
2019-08-05 $1 170.04 $1 175.24 $1 140.14 $1 152.32 2512649
2019-08-02 $1 200.74 $1 206.90 $1 188.94 $1 193.99 1596780
2019-08-01 $1 214.03 $1 234.11 $1 205.72 $1 209.01 1643829
2019-07-31 $1 223.00 $1 234.00 $1 207.76 $1 216.68 1690317
2019-07-30 $1 225.41 $1 234.87 $1 223.30 $1 225.14 1391222
2019-07-29 $1 241.05 $1 247.37 $1 228.23 $1 239.41 2191685
2019-07-26 $1 224.04 $1 265.55 $1 224.00 $1 250.41 4754542
2019-07-25 $1 137.82 $1 141.70 $1 120.92 $1 132.12 1732244
2019-07-24 $1 131.90 $1 144.00 $1 126.99 $1 137.81 1523576
2019-07-23 $1 144.00 $1 146.90 $1 131.80 $1 146.21 1046073
2019-07-22 $1 133.45 $1 139.25 $1 124.24 $1 138.07 1239628
2019-07-19 $1 148.19 $1 151.14 $1 129.62 $1 130.10 1441953
2019-07-18 $1 141.74 $1 147.61 $1 132.73 $1 146.33 1070428
2019-07-17 $1 150.97 $1 158.36 $1 145.77 $1 146.35 1098974
2019-07-16 $1 146.00 $1 158.58 $1 145.00 $1 153.58 1227120
2019-07-15 $1 146.86 $1 150.82 $1 139.40 $1 150.34 895646
2019-07-12 $1 143.99 $1 147.34 $1 138.78 $1 144.90 857527
2019-07-11 $1 143.25 $1 153.07 $1 139.58 $1 144.21 1186820
2019-07-10 $1 131.22 $1 142.05 $1 130.97 $1 140.48 1187652
2019-07-09 $1 111.80 $1 128.03 $1 107.17 $1 124.83 1303359
2019-07-08 $1 125.17 $1 125.98 $1 111.21 $1 116.35 1172083
2019-07-05 $1 117.80 $1 132.88 $1 116.14 $1 131.59 1159602
2019-07-03 $1 117.41 $1 126.76 $1 113.86 $1 121.58 766924
2019-07-02 $1 102.24 $1 111.77 $1 098.17 $1 111.25 957282
2019-07-01 $1 098.00 $1 107.58 $1 093.70 $1 097.95 1435761
2019-06-28 $1 076.39 $1 081.00 $1 073.37 $1 080.91 1602733
2019-06-27 $1 084.00 $1 087.10 $1 075.29 $1 076.01 1001067
2019-06-26 $1 086.50 $1 092.97 $1 072.24 $1 079.80 1793640
2019-06-25 $1 112.66 $1 114.35 $1 083.80 $1 086.35 1506117
2019-06-24 $1 119.61 $1 122.00 $1 111.01 $1 115.52 1367975
2019-06-21 $1 109.24 $1 124.11 $1 108.08 $1 121.88 1844918
2019-06-20 $1 119.99 $1 120.12 $1 104.74 $1 111.42 1155623
2019-06-19 $1 105.60 $1 107.00 $1 093.48 $1 102.33 1211033
2019-06-18 $1 109.69 $1 116.39 $1 098.99 $1 103.60 1374557
2019-06-17 $1 086.28 $1 099.18 $1 086.28 $1 092.31 898551
2019-06-14 $1 086.42 $1 092.69 $1 080.17 $1 085.35 1100991
2019-06-13 $1 083.64 $1 094.17 $1 080.15 $1 088.77 979903
2019-06-12 $1 078.00 $1 080.93 $1 067.54 $1 077.03 1041538
2019-06-11 $1 093.98 $1 101.99 $1 077.60 $1 078.72 1391419
2019-06-10 $1 072.98 $1 092.66 $1 072.32 $1 080.38 1419817
2019-06-07 $1 050.63 $1 070.92 $1 048.40 $1 066.04 1748865

Will GOOG stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT