$526.54 +5.70 (%) Google Inc - NASDAQ

Oct. 21, 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
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
7/28/2014588.07592.50584.75590.60984,161
7/25/2014590.40591.86587.03589.02932,724
7/24/2014596.45599.50591.77593.351,033,341
7/23/2014593.23597.85592.50595.981,229,846
7/22/2014590.72599.65590.60594.741,694,787
7/21/2014591.75594.40585.23589.472,060,334
7/18/2014593.00596.80582.00595.084,006,389
7/17/2014579.53580.99568.61573.733,015,475
7/16/2014588.00588.40582.20582.661,394,560
7/15/2014585.74585.80576.56584.781,618,815
7/14/2014582.60585.21578.03584.871,852,290
7/11/2014571.91580.85571.42579.181,617,569
7/10/2014565.91576.59565.01571.101,353,317
7/9/2014571.58576.72569.38576.081,113,907
7/8/2014577.66579.53566.14571.091,908,647
7/7/2014583.76586.43579.59582.251,061,833
7/3/2014583.35585.01580.92584.73712,210
7/2/2014583.35585.44580.39582.341,054,936
7/1/2014578.32584.40576.65582.671,446,309
6/30/2014578.66579.57574.75575.281,310,909
6/27/2014577.18579.87573.80577.242,231,174
6/26/2014581.00582.45571.85576.001,737,210
6/25/2014565.26579.96565.22578.651,964,447
6/24/2014565.19572.65561.01564.622,201,789
6/23/2014555.15565.00554.25564.951,534,659
6/20/2014556.85557.58550.39556.364,496,962
6/19/2014554.24555.00548.51554.902,451,341
6/18/2014544.86553.56544.00553.371,737,343
6/17/2014544.20545.32539.33543.011,445,878
6/16/2014549.26549.62541.52544.281,704,027
6/13/2014552.26552.30545.56551.761,217,176
6/12/2014557.30557.99548.46551.351,457,104
6/11/2014558.00559.88555.02558.841,097,380
6/10/2014560.51563.60557.90560.551,349,444
6/9/2014557.15562.90556.04562.121,463,676
6/6/2014558.06558.06548.93556.331,732,592
6/5/2014546.40554.95544.45553.901,684,886
6/4/2014541.50548.61538.75544.661,812,084
6/3/2014550.99552.34542.55544.941,861,921
6/2/2014560.70560.90545.73553.931,434,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center