$630.38 -7.23 (%) Google Inc - NASDAQ

Aug. 28, 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
8/28/2015632.82636.88624.56630.381,978,733
8/27/2015639.40643.59622.00637.613,491,336
8/26/2015610.35631.71599.05628.624,235,891
8/25/2015614.91617.45581.11582.063,537,966
8/24/2015573.00599.33565.05589.615,770,302
8/21/2015639.78640.05612.33612.484,265,183
8/20/2015655.46662.99642.90646.832,855,299
8/19/2015656.60667.00654.19660.902,134,098
8/18/2015661.90664.00653.46656.131,456,059
8/17/2015656.80661.38651.24660.871,051,699
8/14/2015655.01659.86652.66657.121,072,061
8/13/2015659.32664.50651.66656.451,810,749
8/12/2015663.08665.00652.29659.562,940,803
8/11/2015669.20674.90654.27660.785,029,203
8/10/2015639.48643.44631.25633.731,809,205
8/7/2015640.23642.68629.71635.301,403,865
8/6/2015645.00645.38632.25642.681,572,600
8/5/2015634.33647.86633.16643.782,334,266
8/4/2015628.42634.81627.16629.251,490,881
8/3/2015625.34633.06625.34631.211,304,511
7/31/2015631.38632.91625.50625.611,706,149
7/30/2015630.00635.22622.05632.591,474,203
7/29/2015628.80633.36622.65631.931,575,069
7/28/2015632.83632.83623.31628.001,727,327
7/27/2015621.00634.30620.50627.262,675,381
7/24/2015647.00648.17622.52623.563,625,747
7/23/2015661.27663.63641.00644.283,029,109
7/22/2015660.89678.64659.00662.103,929,309
7/21/2015655.21673.00654.30662.303,377,196
7/20/2015659.24668.88653.01663.025,860,872
7/17/2015649.00674.47645.00672.9311,164,943
7/16/2015565.12580.68565.00579.854,768,318
7/15/2015560.13566.50556.79560.221,784,554
7/14/2015546.76565.85546.71561.103,244,066
7/13/2015532.88547.11532.40546.552,206,475
7/10/2015526.29532.56525.55530.131,956,682
7/9/2015523.12523.77520.35520.681,842,347
7/8/2015521.05522.73516.11516.831,296,699
7/7/2015523.13526.18515.18525.021,597,229
7/6/2015519.50525.25519.00522.861,280,525
7/2/2015521.08524.65521.08523.401,235,903
7/1/2015524.73525.69518.23521.841,961,354
6/30/2015526.02526.25520.50520.512,235,595
6/29/2015525.01528.61520.54521.521,937,821
6/26/2015537.26537.76531.35531.692,109,130
6/25/2015538.87540.90535.23535.231,335,697
6/24/2015540.00540.00535.66537.841,286,608
6/23/2015539.64541.50535.25540.481,197,450
6/22/2015539.59543.74537.53538.191,250,282
6/19/2015537.21538.25533.01536.691,893,497
6/18/2015531.00538.15530.79536.731,833,109
6/17/2015529.37530.98525.10529.261,294,216
6/16/2015528.40529.64525.56528.151,071,814
6/15/2015528.00528.30524.00527.201,632,702
6/12/2015531.60533.12530.16532.33955,789
6/11/2015538.43538.98533.02534.611,217,536
6/10/2015529.36538.36529.35536.691,814,958
6/9/2015527.56529.20523.01526.691,455,266
6/8/2015533.31534.12526.24526.831,524,139
6/5/2015536.35537.20532.52533.331,388,220
6/4/2015537.76540.59534.32536.701,348,337
6/3/2015539.91543.50537.11540.311,717,036
6/2/2015532.93543.00531.33539.181,938,989
6/1/2015536.79536.79529.76533.991,904,332
5/29/2015537.37538.63531.45532.112,597,407
5/28/2015538.01540.61536.25539.781,029,849
5/27/2015532.80540.55531.71539.791,525,019
5/26/2015538.12539.00529.88532.322,406,512
5/22/2015540.15544.19539.51540.111,176,214
5/21/2015537.95543.84535.98542.511,462,695
5/20/2015538.49542.92532.97539.271,430,826
5/19/2015533.98540.66533.04537.361,966,947
5/18/2015532.01534.82528.85532.302,003,421
5/15/2015539.18539.27530.38533.851,971,343
5/14/2015533.77539.00532.41538.401,403,935
5/13/2015530.56534.32528.66529.621,253,063
5/12/2015531.60533.21525.26529.041,634,174
5/11/2015538.37541.98535.40535.70905,285
5/8/2015536.65541.15536.00538.221,527,615
5/7/2015523.99533.46521.75530.701,546,278
5/6/2015531.24532.38521.09524.221,566,987
5/5/2015538.21539.74530.39530.801,383,068
5/4/2015538.53544.07535.06540.781,307,960
5/1/2015538.43539.54532.10537.901,768,181
4/30/2015547.87548.59535.05537.342,082,214
4/29/2015550.47553.68546.91549.081,698,761
4/28/2015554.64556.02550.37553.681,490,983
4/27/2015563.39565.95553.20555.372,398,039
4/24/2015566.10571.14557.25565.064,919,031
4/23/2015541.00550.96540.23547.004,173,376
4/22/2015534.40541.08531.75539.371,589,248
4/21/2015537.51539.39533.68533.971,839,668
4/20/2015525.60536.09524.50535.381,675,487
4/17/2015528.66529.84521.01524.052,145,955
4/16/2015529.90535.59529.61533.801,296,304
4/15/2015528.70534.73523.22532.532,312,512
4/14/2015536.25537.57528.09530.392,597,043
4/13/2015538.41544.06537.31539.171,640,809
4/10/2015542.29542.29537.31540.011,405,574
4/9/2015541.03541.95535.49540.781,553,586
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!