$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
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
3/5/20141,215.051,223.081,211.411,218.261,236,190
3/4/20141,215.001,216.001,209.501,214.911,471,031
3/3/20141,206.751,207.841,192.141,202.692,108,720
2/28/20141,220.341,224.191,206.221,215.652,314,596
2/27/20141,218.391,224.231,217.011,219.211,260,794
2/26/20141,224.001,228.881,213.761,220.171,983,804
2/25/20141,215.941,224.501,210.421,220.001,444,180
2/24/20141,205.361,220.161,205.101,212.511,675,461
2/21/20141,207.811,209.871,202.831,203.791,863,155
2/20/20141,203.141,206.891,200.221,204.111,701,894
2/19/20141,205.301,209.221,197.501,202.342,105,697
2/18/20141,201.411,212.871,200.001,210.882,110,730
2/14/20141,195.611,204.391,192.801,202.802,194,330
2/13/20141,180.751,199.901,179.661,199.901,836,921
2/12/20141,189.001,190.001,181.381,186.691,725,673
2/11/20141,180.171,191.871,172.211,190.182,052,813
2/10/20141,171.801,182.401,169.021,172.931,945,639
2/7/20141,167.631,177.901,160.561,177.442,687,308
2/6/20141,151.131,160.161,147.551,159.961,948,254
2/5/20141,143.381,150.771,128.021,143.202,400,619
2/4/20141,137.991,155.001,137.011,138.162,815,737
2/3/20141,179.201,181.721,132.011,133.434,575,602
1/31/20141,171.351,186.541,151.131,180.975,569,794
1/30/20141,145.001,152.491,127.251,135.395,141,107
1/29/20141,119.121,121.751,099.421,106.922,411,641
1/28/20141,110.321,125.751,109.941,123.012,217,723
1/27/20141,126.101,126.501,082.271,101.234,362,978
1/24/20141,151.011,153.551,123.001,123.833,926,347
1/23/20141,160.001,162.491,154.371,160.101,951,643
1/22/20141,166.611,167.891,158.861,165.021,573,846
1/21/20141,160.931,164.001,151.301,163.701,981,099
1/17/20141,156.851,160.631,144.201,150.532,766,140
1/16/20141,149.101,157.931,148.001,156.221,685,699
1/15/20141,152.991,155.001,143.791,148.621,951,012
1/14/20141,137.951,151.001,128.091,149.402,484,514
1/13/20141,126.471,146.911,117.171,122.982,425,615
1/10/20141,139.081,139.081,122.251,130.182,145,560
1/9/20141,143.441,144.221,125.561,130.242,085,565
1/8/20141,146.001,147.321,133.291,141.232,243,444
1/7/20141,125.001,139.691,121.161,138.862,553,999
Trading Center