Alphabet Historical Price Analysis

Alphabet -- USA Stock  

USD 1,021  1.20  0.12%

Use Alphabet (US02079K1079) Historical Price Analysis concurrently with your other holdings, portfolios, and investing ideas to enhance returns of your portfolios and to back test it against optimization strategy that fits your risk preferences.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceMarch 12, 20181164.5
Lowest PricMarch 28, 20181004.56
The price series of Alphabet for the period between Sat, Feb 24, 2018 and Wed, Apr 25, 2018 has a statistical range of 159.94 with a coefficient of variation of 4.59. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1072.36. The median price for the last 30 days is 1072.96. The company completed 10000000:10000000 stock split on 2015-04-27.
OpenHighLowCloseVolume
04/25/2018 1,026  1,032  1,015  1,021  2,169,321 
04/24/2018 1,052  1,057  1,011  1,020  4,704,372 
04/23/2018 1,078  1,083  1,061  1,067  1,879,627 
04/20/2018 1,082  1,092  1,070  1,073  1,878,407 
04/19/2018 1,069  1,094  1,068  1,088  1,734,635 
04/18/2018 1,077  1,077  1,066  1,072  1,326,353 
04/17/2018 1,051  1,078  1,048  1,074  2,233,806 
04/16/2018 1,037  1,043  1,027  1,038  1,182,992 
04/13/2018 1,041  1,046  1,023  1,029  1,223,017 
04/12/2018 1,025  1,041  1,021  1,033  1,355,610 
04/11/2018 1,028  1,031  1,016  1,020  1,446,320 
04/10/2018 1,026  1,036  1,011  1,032  1,960,402 
04/09/2018 1,017  1,040  1,014  1,015  1,710,776 
04/06/2018 1,020  1,031  1,003  1,007  1,692,274 
04/05/2018 1,041  1,043  1,020  1,028  1,340,498 
04/04/2018 993.41  1,029  993.00  1,025  2,448,564 
04/03/2018 1,014  1,021  994.07  1,013  2,212,927 
04/02/2018 1,023  1,035  990.37  1,006  2,663,360 
03/29/2018 1,012  1,043  1,003  1,032  2,660,152 
03/28/2018 998.00  1,024  980.64  1,005  3,336,865 
03/27/2018 1,063  1,065  996.92  1,005  3,029,471 
03/26/2018 1,046  1,056  1,008  1,053  2,558,385 
03/23/2018 1,047  1,063  1,021  1,022  2,113,497 
03/22/2018 1,082  1,083  1,046  1,049  2,580,374 
03/21/2018 1,093  1,106  1,085  1,091  1,640,709 
03/20/2018 1,099  1,105  1,083  1,098  1,783,872 
03/19/2018 1,120  1,122  1,089  1,100  2,339,506 
03/16/2018 1,154  1,156  1,132  1,136  2,560,277 
03/15/2018 1,150  1,161  1,135  1,150  1,392,521 
03/14/2018 1,145  1,159  1,141  1,149  1,192,615 
03/13/2018 1,170  1,177  1,133  1,138  1,808,098 
03/12/2018 1,164  1,177  1,157  1,164  2,076,306 
03/09/2018 1,136  1,161  1,132  1,160  2,074,952 
03/08/2018 1,115  1,128  1,113  1,126  1,240,299 
03/07/2018 1,089  1,112  1,085  1,110  1,222,398 
03/06/2018 1,099  1,102  1,090  1,095  1,465,638 
03/05/2018 1,075  1,097  1,069  1,091  1,121,518 
03/02/2018 1,053  1,082  1,048  1,079  2,213,301 
03/01/2018 1,108  1,110  1,067  1,070  2,439,093 

Did you try this?

Run Headlines Timeline Now
   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
View All  Next Launch Headlines Timeline

Market Capitalization

Alphabet Market Capitalization Analysis
Alphabet is one of the top stocks in market capitalization category among related companies. Market capitalization of Search Cloud And Integrated IT Services industry is currently estimated at about 955.02 Billion. Alphabet totals roughly 744.29 Billion in market capitalization claiming about 78% of equities listed under Search Cloud And Integrated IT Services industry.
Please also check Risk vs Return Analysis. Please also try Piotroski F Score module to get piotroski f score based on binary analysis strategy of nine different fundamentals.