$511.10 +6.21 (%) Google Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
12/17/2014497.00507.00496.81504.892,875,281
12/16/2014511.56513.05489.00495.393,953,371
12/15/2014522.74523.10513.27513.802,812,786
12/12/2014523.51528.50518.66518.661,989,117
12/11/2014527.80533.92527.10528.341,610,964
12/10/2014533.08536.33525.56526.061,716,835
12/9/2014522.14534.19520.50533.371,871,268
12/8/2014527.13531.00523.79526.982,327,127
12/5/2014531.00532.89524.28525.262,558,649
12/4/2014531.16537.34528.59537.311,392,208
12/3/2014531.44536.00529.26531.321,279,288
12/2/2014533.51535.50529.80533.751,522,481
12/1/2014538.90541.41531.86533.802,109,599
11/28/2014540.62542.00536.60541.831,145,231
11/26/2014540.88541.55537.04540.371,519,503
11/25/2014539.00543.98538.60541.081,784,967
11/24/2014537.65542.70535.62539.271,701,682
11/21/2014541.61542.14536.56537.502,218,249
11/20/2014531.25535.11531.08534.831,559,131
11/19/2014535.00538.24530.08536.991,388,440
11/18/2014537.50541.94534.17535.031,957,664
11/17/2014543.58543.79534.06536.511,721,282
11/14/2014546.68546.68542.15544.401,285,991
11/13/2014549.80549.80543.48545.381,335,719
11/12/2014550.39550.46545.17547.311,126,594
11/11/2014548.49551.94546.30550.29964,866
11/10/2014541.46549.59541.02547.491,131,546
11/7/2014546.21546.21538.67541.011,629,259
11/6/2014545.50546.89540.97542.041,329,604
11/5/2014556.80556.80544.05545.922,026,740
11/4/2014553.00555.50549.30554.111,240,761
11/3/2014555.50557.90553.23555.221,378,511
10/31/2014559.35559.57554.75559.082,032,887
10/30/2014548.95552.80543.51550.311,451,667
10/29/2014550.00554.19546.98549.331,767,107
10/28/2014543.00548.98541.62548.901,273,372
10/27/2014537.03544.41537.03540.771,184,973
10/24/2014544.36544.88535.79539.781,972,047
10/23/2014539.32547.22535.85543.982,345,296
10/22/2014529.89539.80528.80532.712,917,183
10/21/2014525.19526.79519.11526.542,332,531
10/20/2014509.45521.76508.10520.842,605,505
10/17/2014527.25530.98508.53511.175,530,674
10/16/2014519.00529.43515.00524.513,698,423
10/15/2014531.01532.80518.30530.033,712,536
10/14/2014538.90547.19533.17537.942,217,230
10/13/2014544.99549.50533.10533.212,578,676
10/10/2014557.72565.13544.05544.493,078,634
10/9/2014571.18571.49559.06560.882,519,693
10/8/2014565.57573.88557.49572.501,987,888
10/7/2014574.40575.27563.74563.741,906,427
10/6/2014578.80581.00574.44577.351,211,320
10/3/2014573.05577.23572.50575.281,138,636
10/2/2014567.31571.91563.32570.081,175,307
10/1/2014576.01577.58567.01568.271,445,027
9/30/2014576.93579.85572.85577.361,618,437
9/29/2014571.75578.19571.17576.361,281,204
9/26/2014576.06579.25574.66577.101,439,807
9/25/2014587.55587.98574.18575.061,925,350
9/24/2014581.46589.63580.52587.991,724,537
9/23/2014586.85586.85581.00581.131,467,703
9/22/2014593.82593.95583.46587.371,687,710
9/19/2014591.50596.48589.50596.083,727,045
9/18/2014587.00589.54585.00589.271,442,012
9/17/2014580.01587.52578.78584.771,690,994
9/16/2014572.76581.50572.66579.951,478,306
9/15/2014572.94574.95568.21573.101,596,224
9/12/2014581.00581.64574.46575.621,597,677
9/11/2014580.36581.81576.26581.351,217,721
9/10/2014581.50583.50576.94583.10975,145
9/9/2014588.90589.00580.00581.011,286,722
9/8/2014586.60591.77586.30589.721,429,101
9/5/2014583.98586.55581.95586.081,629,477
9/4/2014580.00586.00579.22581.981,459,956
9/3/2014580.00582.99575.00577.941,214,586
9/2/2014571.85577.83571.19577.331,576,830
8/29/2014571.33572.04567.07571.601,081,231
8/28/2014569.56573.25567.10569.201,295,963
8/27/2014577.27578.49570.10571.001,700,161
8/26/2014581.26581.80576.58577.861,635,465
8/25/2014584.72585.00579.00580.201,358,810
8/22/2014583.59585.24580.64582.56789,484
8/21/2014583.82584.50581.14583.37912,854
8/20/2014585.88586.70582.57584.491,034,779
8/19/2014585.00587.34584.00586.86979,298
8/18/2014576.11584.51576.00582.161,282,531
8/15/2014577.86579.38570.52573.481,517,056
8/14/2014576.18577.90570.88574.65982,926
8/13/2014567.31575.00565.75574.781,437,922
8/12/2014564.52565.90560.88562.731,537,758
8/11/2014569.99570.49566.00567.881,215,968
8/8/2014563.56570.25560.35568.771,492,491
8/7/2014568.00569.89561.10563.361,108,900
8/6/2014561.78570.70560.00566.371,330,877
8/5/2014570.05571.98562.61565.071,556,685
8/4/2014569.04575.35564.10573.151,427,169
8/1/2014570.40575.96562.85566.071,950,171
7/31/2014580.60583.65570.00571.602,099,516
7/30/2014586.55589.50584.00587.421,013,932
7/29/2014588.75589.70583.52585.611,346,647
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center