Google Inc $596.35

up +1.61


23/7/2014 11:29 AM  |  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
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
8/16/2013861.28862.44856.54856.911,675,387
8/15/2013864.44864.92858.00859.661,870,812
8/14/2013878.37880.23867.16869.812,083,229
8/13/2013886.83888.50876.20881.251,420,462
8/12/2013886.90887.00881.65885.511,377,354
8/9/2013890.56895.52890.00890.411,323,761
8/8/2013895.49895.84885.30892.661,488,045
8/7/2013895.04898.45889.09890.651,380,382
8/6/2013904.69909.71895.73896.571,506,475
8/5/2013905.39905.53899.20905.001,309,921
8/2/2013903.44907.00900.82906.571,717,765
8/1/2013895.00904.55895.00904.222,138,314
7/31/2013892.99896.51886.18887.752,173,446
7/30/2013885.46895.61880.87890.921,756,116
7/29/2013884.90894.82880.89882.271,893,042
7/26/2013886.99889.99882.00885.351,778,244
7/25/2013893.87896.85886.08887.703,005,227
7/24/2013907.26910.30900.70902.902,080,778
7/23/2013910.70913.00899.57903.802,046,745
7/22/2013902.00912.67897.00910.702,904,179
7/19/2013886.61902.95875.61896.607,359,237
7/18/2013918.99920.00903.19910.683,634,430
7/17/2013921.00926.86916.30918.551,506,168
7/16/2013927.13927.97913.90919.611,983,527
7/15/2013924.30928.00916.36924.691,961,361
7/12/2013920.00923.00915.24923.002,568,942
7/11/2013913.00920.81908.52920.242,587,845
7/10/2013903.45911.14900.38905.991,715,973
7/9/2013911.00912.95897.98905.241,979,338
7/8/2013899.21906.27897.08905.091,970,157
7/5/2013890.01895.41887.34893.491,701,830
7/3/2013879.90889.17878.50886.431,048,628
7/2/2013890.20891.00877.27882.311,891,812
7/1/2013886.45892.08885.00887.881,726,780
6/28/2013874.90881.84874.19880.372,350,049
6/27/2013878.80884.69876.65877.071,926,554
6/26/2013873.75878.00870.57873.651,832,735
6/25/2013877.26879.68864.51866.202,553,889
6/24/2013871.88876.32863.25869.793,020,242
6/21/2013888.34889.88873.07880.933,982,354
6/20/2013893.99901.00883.31884.743,377,578
6/19/2013901.37910.84897.50900.682,917,112
6/18/2013888.65901.00888.35900.622,167,878
6/17/2013879.23889.43878.28886.252,147,298
6/14/2013880.10884.70874.13875.042,245,176
6/13/2013868.98879.66865.50877.002,071,259
6/12/2013885.46886.00869.65871.982,205,049
6/11/2013883.97887.00879.52879.811,757,693
6/10/2013882.10891.00880.09890.222,338,184
6/7/2013870.42880.00865.32879.732,675,269
6/6/2013864.30866.33847.22864.642,579,605
6/5/2013862.51869.45857.13859.702,107,041
6/4/2013867.85870.59854.07859.101,868,745
6/3/2013873.00873.97855.02867.632,476,996
5/31/2013868.12877.00867.52871.221,969,857
5/30/2013869.92878.90866.41870.762,120,987
5/29/2013875.71877.99864.29868.312,014,246
5/28/2013883.50892.14880.40881.272,257,714
5/24/2013875.26878.82871.01873.322,296,760
5/23/2013877.00889.96874.00882.792,279,347
5/22/2013902.56909.31886.88889.422,561,294
5/21/2013908.02911.66897.61906.971,983,385
5/20/2013905.00920.60905.00908.532,272,942
5/17/2013910.02913.49900.52909.182,792,663
5/16/2013919.00919.98902.01903.873,211,738
5/15/2013895.50916.38894.02915.893,995,319
5/14/2013877.50888.69877.14887.101,581,296
Trading Center