Google Inc $585.84

down -4.76


29/7/2014 12:20 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
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
5/30/2014560.80561.35555.91559.891,766,794
5/29/2014563.35564.00558.71560.081,350,657
5/28/2014564.57567.84561.00561.681,647,717
5/27/2014556.00566.00554.35565.952,100,298
5/23/2014547.26553.64543.70552.701,929,632
5/22/2014541.13547.60540.78545.061,611,837
5/21/2014532.90539.18531.91538.941,193,389
5/20/2014529.74536.23526.30529.771,780,113
5/19/2014519.70529.78517.58528.861,276,362
5/16/2014521.39521.80515.44520.631,481,688
5/15/2014525.70525.87517.42519.981,703,758
5/14/2014533.00533.00525.29526.651,191,863
5/13/2014530.89536.07529.51533.091,648,907
5/12/2014523.51530.19519.01529.921,908,392
5/9/2014510.75519.90504.20518.732,432,783
5/8/2014508.46517.23506.45511.002,016,131
5/7/2014515.79516.68503.30509.963,216,077
5/6/2014525.23526.81515.06515.141,684,381
5/5/2014524.82528.90521.32527.811,021,408
5/2/2014533.76534.00525.61527.931,685,042
5/1/2014527.11532.93523.88531.351,900,432
4/30/2014527.60528.00522.52526.661,746,904
4/29/2014516.90529.46516.32527.702,692,489
4/28/2014517.18518.60502.80517.153,326,429
4/25/2014522.51524.70515.42516.182,097,264
4/24/2014530.07531.65522.12525.161,881,965
4/23/2014533.79533.87526.25526.942,051,066
4/22/2014528.64537.23527.51534.812,359,421
4/21/2014536.10536.70525.60528.622,561,214
4/17/2014548.81549.50531.15536.106,795,393
4/16/2014543.00557.00540.00556.544,879,889
4/15/2014536.82538.45518.46536.443,847,453
4/14/2014538.25544.10529.56532.522,568,020
4/11/2014532.55540.00526.53530.603,916,171
4/10/2014565.00565.00539.90540.954,027,743
4/9/2014559.62565.37552.95564.143,324,742
4/8/2014542.60555.00541.61554.903,152,406
4/7/2014540.74548.48527.15538.154,389,569
4/4/2014574.65577.77543.00543.146,377,658
4/3/2014569.85587.28564.13569.745,087,530
4/2/20141,141.901,144.801,124.001,135.102,088,580
4/1/20141,120.271,137.501,118.001,134.892,182,626
3/31/20141,130.401,135.001,112.851,114.511,942,277
3/28/20141,119.001,133.191,117.771,120.152,258,918
3/27/20141,130.851,131.941,102.101,114.283,826,676
3/26/20141,162.011,171.571,131.501,131.972,580,023
3/25/20141,166.001,169.841,147.001,158.722,413,045
3/24/20141,184.191,184.901,145.951,157.933,039,151
3/21/20141,206.311,209.631,182.451,183.043,210,656
3/20/20141,199.951,209.611,195.361,197.161,684,975
3/19/20141,211.801,211.991,194.411,199.251,612,901
3/18/20141,194.671,211.531,193.061,211.261,821,606
3/17/20141,179.251,197.071,178.111,192.102,166,547
3/14/20141,181.991,190.871,172.531,172.802,301,786
3/13/20141,207.951,210.501,184.761,189.062,345,640
3/12/20141,196.401,207.851,184.191,207.301,966,927
3/11/20141,213.771,214.321,196.641,199.991,715,423
3/10/20141,215.691,217.641,204.091,211.571,215,443
3/7/20141,226.801,226.981,211.441,214.791,515,510
3/6/20141,222.281,226.151,218.601,219.611,269,591
Trading Center