$558.40 +2.92 (%) Google Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/2015554.24564.71552.90558.402,403,553
2/26/2015543.21556.14541.50555.482,305,219
2/25/2015535.90546.22535.45543.871,821,041
2/24/2015530.00536.79528.25536.091,002,393
2/23/2015536.05536.44529.41531.911,453,907
2/20/2015543.13543.75535.80538.951,441,212
2/19/2015538.04543.11538.01542.87987,478
2/18/2015541.40545.49537.51539.701,449,089
2/17/2015546.83550.00541.09542.841,612,439
2/13/2015543.35549.91543.13549.011,895,126
2/12/2015537.25544.82534.67542.931,615,824
2/11/2015535.30538.45533.38535.971,373,970
2/10/2015529.30537.70526.92536.941,745,076
2/9/2015528.00532.00526.02527.831,264,276
2/6/2015527.64537.20526.41531.001,758,650
2/5/2015523.79528.50522.09527.581,844,687
2/4/2015529.24532.67521.27522.761,659,125
2/3/2015528.00533.40523.26529.242,033,085
2/2/2015531.73533.00518.55528.482,841,976
1/30/2015515.86539.87515.52534.525,590,977
1/29/2015511.00511.09501.20510.664,174,924
1/28/2015522.78522.99510.00510.001,679,230
1/27/2015529.97530.70518.19518.631,898,844
1/26/2015538.53539.00529.67535.211,539,524
1/23/2015535.59542.17533.00539.952,275,485
1/22/2015521.48536.33519.70534.392,669,558
1/21/2015507.25519.28506.20518.042,262,455
1/20/2015511.00512.50506.02506.902,225,922
1/16/2015500.01508.19500.00508.082,292,043
1/15/2015505.57505.68497.76501.792,711,355
1/14/2015494.65503.23493.00500.872,229,638
1/13/2015498.84502.98492.39496.182,365,687
1/12/2015494.94495.98487.56492.552,320,446
1/9/2015504.76504.92494.79496.172,065,715
1/8/2015497.99503.48491.00502.683,344,395
1/7/2015507.00507.24499.65501.102,059,366
1/6/2015515.00516.18501.05501.962,891,950
1/5/2015523.26524.33513.06513.872,054,238
1/2/2015529.01531.27524.10524.811,446,662
12/31/2014531.25532.60525.80526.401,371,819
12/30/2014528.09531.15527.13530.42873,923
12/29/2014532.19535.48530.01530.332,276,104
12/26/2014528.77534.25527.31534.031,037,727
12/24/2014530.51531.76527.02528.77704,035
12/23/2014527.00534.56526.29530.592,191,567
12/22/2014516.08526.46516.08524.872,723,599
12/19/2014511.51517.72506.91516.353,680,148
12/18/2014512.95513.87504.70511.102,918,730
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center