$539.79 +7.47 (%) Google Inc - NASDAQ

May. 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center