$539.78 -4.20 (%) Google Inc - NASDAQ

Oct. 24, 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
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
1/6/20141,113.011,118.861,106.441,117.321,770,782
1/3/20141,115.001,116.931,104.931,105.001,669,229
1/2/20141,115.461,117.751,108.261,113.121,822,719
12/31/20131,112.241,121.001,106.261,120.711,358,300
12/30/20131,120.341,120.501,109.021,109.461,236,709
12/27/20131,120.001,120.281,112.941,118.401,570,140
12/26/20131,114.011,119.001,108.691,117.461,338,507
12/24/20131,114.971,115.241,108.101,111.84734,170
12/23/20131,107.841,115.801,105.121,115.101,723,430
12/20/20131,089.291,101.171,088.001,100.623,267,417
12/19/20131,081.451,091.991,079.081,086.221,666,006
12/18/20131,071.991,084.951,059.041,084.752,212,546
12/17/20131,074.101,080.761,068.381,069.861,539,917
12/16/20131,063.011,074.691,062.011,072.981,606,175
12/13/20131,075.211,076.291,057.891,060.792,164,759
12/12/20131,079.571,082.941,069.001,069.961,596,498
12/11/20131,087.401,091.321,075.171,077.291,711,835
12/10/20131,075.651,092.311,075.651,084.661,856,112
12/9/20131,070.091,082.311,068.021,078.141,484,103
12/6/20131,069.791,070.001,060.081,069.871,431,235
12/5/20131,057.201,059.661,051.091,057.341,134,919
12/4/20131,051.371,063.981,050.001,058.181,192,139
12/3/20131,050.951,063.441,049.021,053.261,678,054
12/2/20131,063.511,066.351,050.761,054.481,375,234
11/29/20131,062.161,066.621,059.451,059.591,192,773
11/27/20131,062.031,068.001,060.001,063.111,123,559
11/26/20131,048.601,061.501,042.941,058.412,287,182
11/25/20131,037.161,053.191,035.021,045.931,613,009
11/22/20131,033.421,036.171,029.221,031.891,254,310
11/21/20131,027.001,038.311,026.001,034.071,092,497
11/20/20131,029.951,033.361,020.361,022.31965,535
11/19/20131,031.721,034.751,023.051,025.201,131,619
11/18/20131,035.751,048.741,029.241,031.551,760,249
11/15/20131,034.871,038.001,030.311,033.561,277,772
11/14/20131,033.921,039.751,030.351,035.231,168,469
11/13/20131,006.751,032.851,006.501,032.471,584,004
11/12/20131,007.701,017.561,005.001,011.781,218,960
11/11/20131,009.511,015.931,008.001,010.591,112,778
11/8/20131,008.751,018.501,008.501,016.031,294,508
11/7/20131,022.611,023.931,007.641,007.951,680,071
11/6/20131,025.601,027.001,015.371,022.75914,624
11/5/20131,020.351,031.651,017.421,021.521,181,488
11/4/20131,031.501,032.371,022.031,026.111,139,185
11/1/20131,031.791,036.001,025.101,027.041,283,938
10/31/20131,028.931,041.521,023.971,030.581,640,035
10/30/20131,037.431,037.511,026.001,030.421,327,100
10/29/20131,019.101,036.941,013.501,036.241,608,296
10/28/20131,015.201,023.431,012.981,015.001,166,400
10/25/20131,028.821,028.821,010.741,015.202,030,838
10/24/20131,031.871,040.571,024.801,025.552,093,154
10/23/20131,001.001,034.751,000.631,031.412,667,586
10/22/20131,005.001,013.00995.791,007.002,211,479
10/21/20131,011.461,019.00999.551,003.303,633,166
10/18/2013976.581,015.46974.001,011.4111,584,258
10/17/2013892.99896.90885.73888.794,256,622
10/16/2013885.87898.33884.01898.032,011,786
10/15/2013875.76885.63874.00882.011,594,777
10/14/2013866.66876.25865.39876.111,243,673
10/11/2013866.03873.48865.30871.991,408,912
10/10/2013863.84868.83860.21868.242,258,931
10/9/2013856.28862.65842.98855.862,653,118
10/8/2013865.32865.98851.63853.671,945,418
10/7/2013867.45873.99864.11865.741,294,017
10/4/2013875.00877.51870.00872.351,358,454
10/3/2013888.00894.10872.10876.092,119,212
10/2/2013882.73889.36877.82887.991,496,334
10/1/2013880.25887.67880.05887.001,685,208
9/30/2013869.08880.84868.31875.911,723,763
9/27/2013874.82877.52871.31876.391,258,822
9/26/2013878.30882.75875.00878.171,260,307
9/25/2013886.55886.55875.60877.231,654,113
9/24/2013886.50890.10881.40886.841,486,783
9/23/2013896.15901.59885.20886.501,778,378
9/20/2013898.39904.13895.62903.114,348,349
9/19/2013905.99905.99895.40898.391,598,201
9/18/2013886.35903.97883.07903.321,937,266
9/17/2013887.41888.40881.00886.111,260,257
9/16/2013896.20897.00884.87887.761,341,311
9/13/2013894.50895.68884.84889.071,326,886
9/12/2013897.40897.90890.01893.061,095,465
9/11/2013888.54896.97886.08896.191,610,677
9/10/2013890.02892.00884.00888.671,287,836
9/9/2013883.73889.75882.42888.051,235,064
9/6/2013882.44883.78873.74879.581,561,755
9/5/2013873.50879.88871.61879.561,292,601
9/4/2013860.35873.50855.17871.632,041,640
9/3/2013854.36866.19853.95860.382,047,736
8/30/2013855.76858.04845.56846.901,861,554
8/29/2013849.07860.38848.59855.431,478,494
8/28/2013850.25855.41847.77848.551,330,324
8/27/2013859.62863.73847.90850.151,734,031
8/26/2013870.00874.90866.05866.391,056,184
8/23/2013877.83878.00869.75870.211,077,093
8/22/2013872.70874.75870.25873.71870,491
8/21/2013870.65876.91866.50869.331,761,596
8/20/2013868.35872.11863.54865.421,236,259
8/19/2013857.71872.00857.45865.651,811,425
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center