Google Inc $525.16

down -1.78


24/4/2014 08:10 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
7/1/2013886.45892.08885.00887.881,726,780
6/28/2013874.90881.84874.19880.372,350,050
6/27/2013878.80884.69876.65877.071,926,550
6/26/2013873.75878.00870.57873.651,832,740
6/25/2013877.26879.68864.51866.202,553,890
6/24/2013871.88876.32863.25869.793,020,240
6/21/2013888.34889.88873.07880.933,982,350
6/20/2013893.99901.00883.31884.743,377,580
6/19/2013901.37910.84897.50900.682,917,110
6/18/2013888.65901.00888.35900.622,167,880
6/17/2013879.23889.43878.28886.252,147,300
6/14/2013880.10884.70874.13875.042,245,180
6/13/2013868.98879.66865.50877.002,071,260
6/12/2013885.46886.00869.65871.982,205,050
6/11/2013883.97887.00879.52879.811,757,690
6/10/2013882.10891.00880.09890.222,338,180
6/7/2013870.42880.00865.32879.732,675,270
6/6/2013864.30866.33847.22864.642,579,600
6/5/2013862.51869.45857.13859.702,107,040
6/4/2013867.85870.59854.07859.101,868,740
6/3/2013863.54873.97855.02867.632,477,000
5/31/2013868.12877.00867.52871.221,969,860
5/30/2013869.92878.90866.41870.762,120,990
5/29/2013875.71877.99864.29868.312,014,250
5/28/2013883.50892.14880.40881.272,257,710
5/24/2013875.26878.82871.01873.322,296,760
5/23/2013877.00889.96874.00882.792,279,350
5/22/2013902.56909.31886.88889.422,561,290
5/21/2013908.02911.66897.61906.971,983,380
5/20/2013905.00920.60905.00908.532,272,940
5/17/2013910.02913.49900.52909.182,792,660
5/16/2013919.00919.98902.01903.873,211,740
5/15/2013895.50916.38894.02915.893,995,320
5/14/2013877.50888.69877.14887.101,581,300
5/13/2013878.89882.47873.38877.531,448,730
5/10/2013875.31880.54872.16880.231,900,720
5/9/2013870.84879.66868.23871.482,200,760
5/8/2013857.00873.88852.91873.632,468,400
5/7/2013863.01863.87850.67857.231,967,990
5/6/2013848.26861.85848.26861.552,141,830
5/3/2013836.96846.80836.00845.722,512,660
5/2/2013820.10834.55819.05829.612,018,550
5/1/2013823.26824.72816.36820.431,455,630
4/30/2013819.00827.64817.68824.572,306,840
4/29/2013803.25822.70803.00819.062,301,970
4/26/2013807.60807.74796.58801.422,488,240
4/25/2013816.25816.47807.63809.101,992,300
4/24/2013808.11818.00808.00813.451,829,150
4/23/2013801.00815.50800.36807.902,299,900
4/22/2013800.60803.96775.00800.112,883,410
4/19/2013769.16803.44766.26799.875,804,320
4/18/2013785.35785.80761.26765.913,328,780
4/17/2013786.75790.85778.10782.562,037,360
4/16/2013786.59796.00783.92793.371,742,370
4/15/2013785.95797.00777.02781.932,454,770
4/12/2013791.99792.10782.93790.051,636,830
4/11/2013792.88793.10784.06790.392,028,770
4/10/2013782.92792.35776.00790.181,978,860
4/9/2013775.50783.75773.11777.652,157,930
4/8/2013778.75779.55768.40774.852,832,720
4/5/2013786.06786.99776.40783.053,433,990
4/4/2013804.25805.75791.30795.072,448,100
4/3/2013813.46814.20800.67806.201,738,750
4/2/2013804.54814.83804.00813.042,041,710
4/1/2013795.01802.25793.25801.191,807,580
3/28/2013803.99805.37793.30794.192,287,710
3/27/2013806.68807.00801.33802.662,163,300
3/26/2013813.50814.00807.79812.421,191,910
3/25/2013812.41819.23806.82809.641,712,680
3/22/2013814.74815.24809.64810.311,491,680
3/21/2013811.29816.92809.85811.261,477,590
3/20/2013816.83817.51811.44814.711,464,120
3/19/2013811.24819.25806.45811.322,098,180
3/18/2013805.00812.76801.47807.791,838,550
3/15/2013818.50820.30813.34814.303,099,790
3/14/2013826.99826.99817.39821.541,651,110
3/13/2013827.90830.69822.31825.311,641,410
3/12/2013830.71831.89823.67827.612,008,980
3/11/2013831.69839.70831.50834.821,595,680
3/8/2013834.50834.92825.05831.522,912,280
3/7/2013834.06836.62829.58832.602,054,240
3/6/2013841.03844.00828.81831.382,874,000
3/5/2013828.93840.15828.90838.604,045,030
3/4/2013805.30822.84805.00821.502,776,180
3/1/2013797.80807.14796.15806.192,175,420
2/28/2013801.10806.99801.03801.202,265,870
2/27/2013794.80804.75791.11799.782,028,520
2/26/2013795.00795.95784.40790.132,205,060
2/25/2013802.30808.41790.49790.772,307,010
2/22/2013799.26801.25793.80799.712,054,050
2/21/2013798.00805.45791.22795.533,511,040
2/20/2013805.30808.97791.79792.462,765,030
2/19/2013795.99807.00795.28806.852,932,920
2/15/2013787.40793.26787.07792.892,729,920
2/14/2013779.73788.74777.77787.821,735,220
2/13/2013780.13785.35779.97782.861,198,170
2/12/2013781.75787.90779.37780.701,858,940
2/11/2013778.40783.00773.75782.422,167,660
2/8/2013780.13786.67779.56785.373,024,850
2/7/2013769.70778.81765.50773.952,840,510
Trading Center