VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

GOOGL stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the GOOGL stock price was $1 268.39 and low was $1 123.71.
  • 90 day high was $1 268.39 and low was $1 027.03.
  • 52 week high for Alphabet Inc. - $1 296.97 and low - $977.66.

Historical Alphabet Inc. prices

Date Open High Low Close Volume
2019-08-19 $1 191.83 $1 209.39 $1 190.40 $1 200.44 1163206
2019-08-16 $1 180.79 $1 183.84 $1 173.00 $1 179.21 1245776
2019-08-15 $1 168.43 $1 176.42 $1 163.00 $1 169.32 1402223
2019-08-14 $1 176.07 $1 182.79 $1 161.07 $1 164.25 1744339
2019-08-13 $1 174.35 $1 205.43 $1 172.99 $1 196.73 1426216
2019-08-12 $1 180.00 $1 185.61 $1 168.72 $1 174.50 1046978
2019-08-09 $1 199.99 $1 204.46 $1 184.89 $1 188.90 985920
2019-08-08 $1 186.43 $1 206.28 $1 174.00 $1 206.19 1470509
2019-08-07 $1 157.80 $1 179.87 $1 150.84 $1 175.91 1483505
2019-08-06 $1 165.52 $1 181.40 $1 161.53 $1 171.08 1668029
2019-08-05 $1 172.97 $1 176.88 $1 142.75 $1 154.75 2282534
2019-08-02 $1 203.00 $1 209.50 $1 190.00 $1 196.32 1655330
2019-08-01 $1 217.63 $1 236.30 $1 207.00 $1 211.78 1718065
2019-07-31 $1 224.87 $1 234.91 $1 208.18 $1 218.20 1939521
2019-07-30 $1 227.00 $1 236.91 $1 225.32 $1 228.00 1268457
2019-07-29 $1 242.50 $1 248.99 $1 230.20 $1 241.84 1799014
2019-07-26 $1 228.00 $1 268.39 $1 228.00 $1 245.22 5939874
2019-07-25 $1 138.95 $1 143.59 $1 123.71 $1 135.94 2022551
2019-07-24 $1 132.62 $1 145.45 $1 128.51 $1 139.73 1340906
2019-07-23 $1 143.45 $1 148.86 $1 132.85 $1 148.05 994413
2019-07-22 $1 135.47 $1 140.02 $1 125.21 $1 139.21 1377485
2019-07-19 $1 149.32 $1 151.58 $1 131.25 $1 131.55 1140169
2019-07-18 $1 142.00 $1 148.17 $1 132.86 $1 147.24 1116916
2019-07-17 $1 150.92 $1 158.44 $1 146.62 $1 146.74 893535
2019-07-16 $1 146.73 $1 158.58 $1 146.73 $1 153.46 1221622
2019-07-15 $1 145.34 $1 150.68 $1 140.00 $1 150.51 983202
2019-07-12 $1 142.93 $1 147.50 $1 138.56 $1 145.34 1040724
2019-07-11 $1 146.16 $1 153.24 $1 139.53 $1 144.08 1247991
2019-07-10 $1 132.32 $1 142.34 $1 130.66 $1 140.91 1483570
2019-07-09 $1 110.32 $1 127.86 $1 107.15 $1 124.29 1411484
2019-07-08 $1 125.87 $1 127.21 $1 111.76 $1 116.79 1444562
2019-07-05 $1 119.37 $1 134.65 $1 117.50 $1 132.66 1366153
2019-07-03 $1 118.50 $1 127.99 $1 114.85 $1 122.99 1007622
2019-07-02 $1 104.83 $1 112.89 $1 099.67 $1 112.60 1016403
2019-07-01 $1 101.04 $1 108.59 $1 095.33 $1 100.00 1438855
2019-06-28 $1 077.23 $1 082.80 $1 073.80 $1 082.80 1525682
2019-06-27 $1 086.75 $1 088.46 $1 075.85 $1 076.63 1177348
2019-06-26 $1 091.00 $1 095.12 $1 073.69 $1 080.32 1726000
2019-06-25 $1 115.08 $1 115.70 $1 084.60 $1 087.58 1488633
2019-06-24 $1 120.00 $1 123.57 $1 113.31 $1 116.70 1178692
2019-06-21 $1 109.86 $1 126.57 $1 109.72 $1 125.37 2393753
2019-06-20 $1 121.70 $1 122.72 $1 107.00 $1 113.20 1145464
2019-06-19 $1 107.24 $1 109.43 $1 096.03 $1 104.51 1264454
2019-06-18 $1 111.50 $1 118.78 $1 100.79 $1 105.24 1616755
2019-06-17 $1 089.10 $1 101.28 $1 088.00 $1 093.89 953237
2019-06-14 $1 089.74 $1 094.76 $1 081.48 $1 086.30 1196392
2019-06-13 $1 084.71 $1 096.59 $1 082.57 $1 091.01 992005
2019-06-12 $1 079.95 $1 082.52 $1 069.60 $1 079.10 1124987
2019-06-11 $1 096.99 $1 104.01 $1 079.57 $1 081.04 1614870
2019-06-10 $1 077.00 $1 094.84 $1 075.28 $1 082.76 1381693

Will GOOGL stock price go up or down on Tue, 20 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