Google Inc $585.61

down -4.99


29/7/2014 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
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
5/13/2013878.89882.47873.38877.531,448,730
5/10/2013875.31880.54872.16880.231,900,717
5/9/2013870.84879.66868.23871.482,200,758
5/8/2013857.00873.88852.91873.632,468,403
5/7/2013863.01863.87850.67857.231,967,986
5/6/2013848.26861.85848.26861.552,141,834
5/3/2013836.96846.80836.00845.722,512,661
5/2/2013820.10834.55819.05829.612,018,546
5/1/2013823.26824.72816.36820.431,455,634
4/30/2013819.00827.64817.68824.572,306,836
4/29/2013803.25822.70803.00819.062,301,967
4/26/2013807.60807.74796.58801.422,488,237
4/25/2013816.25816.47807.63809.101,992,301
4/24/2013808.11818.00808.00813.451,829,151
4/23/2013801.00815.50800.36807.902,299,900
4/22/2013800.60803.96775.00800.112,883,407
4/19/2013769.16803.44766.26799.875,804,316
4/18/2013785.35785.80761.26765.913,328,777
4/17/2013786.75790.85778.10782.562,037,355
4/16/2013786.59796.00783.92793.371,742,374
4/15/2013785.95797.00777.02781.932,454,767
4/12/2013791.99792.10782.93790.051,636,829
4/11/2013792.88793.10784.06790.392,028,766
4/10/2013782.92792.35776.00790.181,978,862
4/9/2013775.50783.75773.11777.652,157,928
4/8/2013778.75779.55768.40774.852,832,718
4/5/2013786.06786.99776.40783.053,433,994
4/4/2013804.25805.75791.30795.072,448,102
4/3/2013813.46814.20800.67806.201,738,753
4/2/2013804.54814.83804.00813.042,041,713
4/1/2013795.01802.25793.25801.191,807,580
3/28/2013803.99805.37793.30794.192,287,712
3/27/2013806.68807.00801.33802.662,163,295
3/26/2013813.50814.00807.79812.421,191,912
3/25/2013812.41819.23806.82809.641,712,684
3/22/2013814.74815.24809.64810.311,491,678
3/21/2013811.29816.92809.85811.261,477,590
3/20/2013816.83817.51811.44814.711,464,122
3/19/2013811.24819.25806.45811.322,098,176
3/18/2013805.00812.76801.47807.791,838,552
3/15/2013818.50820.30813.34814.303,099,791
3/14/2013826.99826.99817.39821.541,651,111
3/13/2013827.90830.69822.31825.311,641,413
3/12/2013830.71831.89823.67827.612,008,979
3/11/2013831.69839.70831.50834.821,595,678
3/8/2013834.50834.92825.05831.522,912,283
3/7/2013834.06836.62829.58832.602,054,238
3/6/2013841.03844.00828.81831.382,873,998
3/5/2013828.93840.15828.90838.604,045,034
3/4/2013805.30822.84805.00821.502,776,185
3/1/2013797.80807.14796.15806.192,175,425
2/28/2013801.10806.99801.03801.202,265,874
2/27/2013794.80804.75791.11799.782,028,515
2/26/2013795.00795.95784.40790.132,205,059
2/25/2013802.30808.41790.49790.772,307,008
2/22/2013799.26801.25793.80799.712,054,050
2/21/2013798.00805.45791.22795.533,511,036
2/20/2013805.30808.97791.79792.462,765,029
2/19/2013795.99807.00795.28806.852,932,924
2/15/2013787.40793.26787.07792.892,729,917
2/14/2013779.73788.74777.77787.821,735,219
2/13/2013780.13785.35779.97782.861,198,170
2/12/2013781.75787.90779.37780.701,858,945
2/11/2013778.40783.00773.75782.422,167,656
2/8/2013780.13786.67779.56785.373,024,853
2/7/2013769.70778.81765.50773.952,840,506
2/6/2013759.07772.96758.50770.172,079,687
2/5/2013761.13771.11759.47765.741,870,716
2/4/2013767.69770.47758.27759.023,041,242
2/1/2013758.20776.60758.10775.603,746,165
1/31/2013750.51757.62750.25755.691,634,556
1/30/2013753.74760.95752.91753.831,732,972
1/29/2013746.75756.95746.54753.681,747,734
1/28/2013751.76755.60747.89750.731,627,833
1/25/2013750.77758.48750.25753.672,225,811
1/24/2013741.24756.83740.51753.833,383,596
1/23/2013735.99749.00735.79741.505,911,865
1/22/2013704.66705.34695.52702.873,792,336
1/18/2013710.36712.77701.33704.513,226,898
1/17/2013717.71719.64711.02711.322,212,357
1/16/2013722.40724.34713.67715.192,024,991
1/15/2013719.33735.00712.10724.933,927,990
1/14/2013737.00742.20722.35723.252,864,106
1/11/2013742.00742.43736.30739.991,285,125
1/10/2013742.83745.00733.50741.481,835,780
1/9/2013732.27738.35728.60738.122,025,751
1/8/2013735.54736.30724.43733.301,676,740
1/7/2013735.45739.38730.58734.751,655,967
1/4/2013729.34741.47727.68737.972,763,552
1/3/2013724.93731.93720.72723.672,318,140
1/2/2013719.42727.00716.55723.252,542,268
12/31/2012700.00710.57696.00707.381,997,733
12/28/2012701.69706.91700.01700.011,403,926
12/27/2012707.14708.84698.61706.291,647,392
12/26/2012708.07712.88702.41708.871,182,572
12/24/2012714.51715.18707.47709.50841,931
Trading Center