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
2/6/2013759.07772.96758.50770.172,079,690
2/5/2013761.13771.11759.47765.741,870,720
2/4/2013767.69770.47758.27759.023,041,240
2/1/2013758.20776.60758.10775.603,746,160
1/31/2013750.51757.62750.25755.691,634,560
1/30/2013753.74760.95752.91753.831,732,970
1/29/2013746.75756.95746.54753.681,747,730
1/28/2013751.76755.60747.89750.731,627,830
1/25/2013750.77758.48750.25753.672,225,810
1/24/2013741.24756.83740.51753.833,383,600
1/23/2013735.99749.00735.79741.505,911,860
1/22/2013704.66705.34695.52702.873,792,340
1/18/2013710.36712.77701.33704.513,226,900
1/17/2013717.71719.64711.02711.322,212,360
1/16/2013722.40724.34713.67715.192,024,990
1/15/2013719.33735.00712.10724.933,927,990
1/14/2013737.00742.20722.35723.252,864,110
1/11/2013742.00742.43736.30739.991,285,120
1/10/2013742.83745.00733.50741.481,835,780
1/9/2013732.27738.35728.60738.122,025,750
1/8/2013735.54736.30724.43733.301,676,740
1/7/2013735.45739.38730.58734.751,655,970
1/4/2013729.34741.47727.68737.972,763,550
1/3/2013724.93731.93720.72723.672,318,140
1/2/2013719.42727.00716.55723.252,542,270
12/31/2012700.00710.57696.00707.381,997,730
12/28/2012701.69706.91700.01700.011,403,930
12/27/2012707.14708.84698.61706.291,647,390
12/26/2012708.07712.88702.41708.871,182,570
12/24/2012714.51715.18707.47709.50841,931
12/21/2012713.97718.82710.52715.633,527,850
12/20/2012723.26724.65716.97722.361,657,150
12/19/2012720.71723.00716.68720.111,919,800
12/18/2012716.60729.10715.05721.073,005,140
12/17/2012705.50738.28704.02720.783,036,760
12/14/2012699.17707.82698.43701.962,130,600
12/13/2012715.92716.48699.55702.703,446,310
12/12/2012699.23703.51693.48697.562,426,300
12/11/2012690.00701.92687.72696.882,687,960
12/10/2012685.39691.65683.79685.421,366,870
12/7/2012695.00696.88682.42684.211,919,480
12/6/2012687.59695.61684.51691.131,462,220
12/5/2012692.15694.50682.33687.821,862,740
12/4/2012695.00695.51685.70691.031,991,600
12/3/2012702.24705.89694.11695.252,193,950
11/30/2012691.31699.22685.69698.373,164,440
11/29/2012687.78693.90682.00691.892,780,540
11/28/2012668.01684.91663.89683.673,041,940
11/27/2012660.17675.00658.00670.712,509,600
11/26/2012666.44667.00659.02661.152,205,530
11/23/2012669.97670.00666.10667.97922,477
11/21/2012668.99669.80660.40665.872,113,010
11/20/2012669.51678.00664.57669.972,089,090
11/19/2012655.70668.92655.53668.212,369,720
11/16/2012645.99653.02636.00647.183,438,500
11/15/2012650.00660.00643.90647.261,848,940
11/14/2012660.66662.18650.50652.551,668,320
11/13/2012663.00667.60658.23659.051,594,640
11/12/2012663.75669.80660.87665.901,405,870
11/9/2012654.65668.34650.30663.033,114,080
11/8/2012670.20671.49651.23652.292,598,680
11/7/2012675.00678.23666.49667.122,232,440
11/6/2012685.48686.50677.55681.721,582,940
11/5/2012684.50686.86675.56682.961,635,890
11/2/2012694.79695.55687.37687.922,324,570
11/1/2012679.50690.90678.72687.592,050,470
10/31/2012679.86681.00675.00680.301,537,000
10/26/2012676.50683.03671.20675.151,950,860
10/25/2012680.00682.00673.51677.762,403,700
10/24/2012686.80687.00675.27677.302,496,410
10/23/2012672.01687.33672.00680.352,916,980
10/22/2012681.01684.63669.70678.674,057,870
10/19/2012705.58706.70672.00681.7911,483,400
10/18/2012755.54759.43676.00695.0012,442,300
10/17/2012743.95756.34740.26755.492,292,820
10/16/2012740.13746.99736.46744.702,058,470
10/15/2012741.94743.83730.70740.983,020,100
10/12/2012751.85754.87744.10744.752,406,790
10/11/2012752.90758.50750.29751.482,383,990
10/10/2012741.86747.53738.29744.562,041,200
10/9/2012759.67761.32742.53744.093,003,880
10/8/2012761.00763.58754.15757.841,958,620
10/5/2012770.71774.38765.01767.652,737,750
10/4/2012762.75769.89759.40768.052,454,500
10/3/2012755.72763.92752.20762.502,208,640
10/2/2012765.20765.99750.27756.992,790,380
10/1/2012759.05765.00756.21761.783,168,480
9/28/2012754.15759.30751.15754.502,784,090
9/27/2012759.95762.84751.65756.503,932,270
9/26/2012749.85761.24741.00753.465,674,330
9/25/2012753.05764.89747.66749.166,061,030
9/24/2012731.00750.04730.25749.383,565,840
9/21/2012732.21734.92730.12733.996,360,380
9/20/2012724.47731.38721.22728.122,907,850
9/19/2012717.50728.56716.41727.503,098,780
9/18/2012707.78718.66706.78718.282,067,250
9/17/2012708.11712.88705.00709.981,508,310
9/14/2012709.60713.00707.01709.682,618,870
9/13/2012693.09709.00690.54706.042,659,300
9/12/2012689.41694.91680.88690.882,642,260
Trading Center