Google Inc $596.08

up +6.81


19/9/2014 04:00 PM  |  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
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
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
Trading Center