$521.84 0.00 (%) Google Inc - NASDAQ

Jul. 1, 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
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
4/8/2015538.38543.85538.38541.611,175,332
4/7/2015538.08542.69536.00537.021,299,298
4/6/2015532.22538.41529.57536.771,320,767
4/2/2015540.85540.85533.85535.531,711,737
4/1/2015548.60551.14539.50542.561,957,718
3/31/2015550.00554.71546.72548.001,583,677
3/30/2015551.62553.47548.17552.031,283,958
3/27/2015553.00555.28548.13548.341,892,323
3/26/2015557.59558.90550.65555.171,568,331
3/25/2015570.50572.26558.74558.792,146,384
3/24/2015562.56574.59561.21570.192,576,234
3/23/2015560.43562.36555.83558.811,639,306
3/20/2015561.65561.72559.05560.362,609,690
3/19/2015559.39560.80556.15557.991,194,049
3/18/2015552.50559.78547.00559.502,128,714
3/17/2015551.71553.80548.00550.841,800,570
3/16/2015550.95556.85546.00554.511,636,493
3/13/2015553.50558.40544.22547.321,698,872
3/12/2015553.51556.37550.46555.511,385,772
3/11/2015555.14558.14550.68551.181,815,763
3/10/2015564.25564.85554.73555.011,787,357
3/9/2015566.86570.27563.54568.851,059,336
3/6/2015574.88576.68566.76567.691,654,561
3/5/2015575.02577.91573.41575.331,385,818
3/4/2015571.87577.11568.01573.371,871,694
3/3/2015570.45575.39566.52573.641,700,084
3/2/2015560.53572.15558.75571.342,123,796
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
  • Showing 1-100 of 1,258 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!