Google Inc $595.98

up +1.24


23/7/2014 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
12/17/2012705.50738.28704.02720.783,036,763
12/14/2012699.17707.82698.43701.962,130,595
12/13/2012715.92716.48699.55702.703,446,306
12/12/2012699.23703.51693.48697.562,426,299
12/11/2012690.00701.92687.72696.882,687,956
12/10/2012685.39691.65683.79685.421,366,866
12/7/2012695.00696.88682.42684.211,919,476
12/6/2012687.59695.61684.51691.131,462,216
12/5/2012692.15694.50682.33687.821,862,735
12/4/2012695.00695.51685.70691.031,991,605
12/3/2012702.24705.89694.11695.252,193,948
11/30/2012691.31699.22685.69698.373,164,441
11/29/2012687.78693.90682.00691.892,780,544
11/28/2012668.01684.91663.89683.673,041,940
11/27/2012660.17675.00658.00670.712,509,598
11/26/2012666.44667.00659.02661.152,205,527
11/23/2012669.97670.00666.10667.97922,477
11/21/2012668.99669.80660.40665.872,113,011
11/20/2012669.51678.00664.57669.972,089,086
11/19/2012655.70668.92655.53668.212,369,716
11/16/2012645.99653.02636.00647.183,438,500
11/15/2012650.00660.00643.90647.261,848,939
11/14/2012660.66662.18650.50652.551,668,322
11/13/2012663.00667.60658.23659.051,594,639
11/12/2012663.75669.80660.87665.901,405,870
11/9/2012654.65668.34650.30663.033,114,084
11/8/2012670.20671.49651.23652.292,598,676
11/7/2012675.00678.23666.49667.122,232,438
11/6/2012685.48686.50677.55681.721,582,936
11/5/2012684.50686.86675.56682.961,635,894
11/2/2012694.79695.55687.37687.922,324,569
11/1/2012679.50690.90678.72687.592,050,471
10/31/2012679.86681.00675.00680.301,537,001
10/26/2012676.50683.03671.20675.151,950,865
10/25/2012680.00682.00673.51677.762,403,696
10/24/2012686.80687.00675.27677.302,496,411
10/23/2012672.01687.33672.00680.352,916,978
10/22/2012681.01684.63669.70678.674,057,872
10/19/2012705.58706.70672.00681.7911,483,428
10/18/2012755.54759.43676.00695.0012,442,346
10/17/2012743.95756.34740.26755.492,292,819
10/16/2012740.13746.99736.46744.702,058,468
10/15/2012741.94743.83730.70740.983,020,098
10/12/2012751.85754.87744.10744.752,406,787
10/11/2012752.90758.50750.29751.482,383,987
10/10/2012741.86747.53738.29744.562,041,203
10/9/2012759.67761.32742.53744.093,003,884
10/8/2012761.00763.58754.15757.841,958,625
10/5/2012770.71774.38765.01767.652,737,751
10/4/2012762.75769.89759.40768.052,454,496
10/3/2012755.72763.92752.20762.502,208,639
10/2/2012765.20765.99750.27756.992,790,375
10/1/2012759.05765.00756.21761.783,168,477
9/28/2012754.15759.30751.15754.502,784,091
9/27/2012759.95762.84751.65756.503,932,272
9/26/2012749.85761.24741.00753.465,674,334
9/25/2012753.05764.89747.66749.166,061,033
9/24/2012731.00750.04730.25749.383,565,837
9/21/2012732.21734.92730.12733.996,360,376
9/20/2012724.47731.38721.22728.122,907,854
9/19/2012717.50728.56716.41727.503,098,782
9/18/2012707.78718.66706.78718.282,067,249
9/17/2012708.11712.88705.00709.981,508,307
9/14/2012709.60713.00707.01709.682,618,874
9/13/2012693.09709.00690.54706.042,659,302
9/12/2012689.41694.91680.88690.882,642,260
9/11/2012697.96700.65691.00692.191,874,004
9/10/2012709.76712.81698.39700.772,560,067
9/7/2012700.00712.25697.67706.153,236,308
9/6/2012685.96699.89684.73699.403,044,450
9/5/2012680.00686.50679.14680.721,708,169
9/4/2012684.55685.00673.50681.041,889,613
8/31/2012684.00688.58680.04685.092,127,125
8/30/2012684.24687.39680.18681.681,627,704
8/29/2012677.37688.99676.15688.012,991,037
8/28/2012665.00677.62664.74677.252,058,938
8/27/2012662.99672.00659.24669.222,614,131
8/24/2012675.60680.45674.08678.631,429,267
8/23/2012674.27680.48671.00676.801,784,453
8/22/2012667.38680.60666.70677.181,909,262
8/21/2012673.11678.00662.17669.512,222,805
8/20/2012675.50678.87672.66675.541,758,421
8/17/2012674.12677.25671.70677.142,177,896
8/16/2012667.51674.64667.08672.871,717,691
8/15/2012670.28674.25664.10667.542,411,100
8/14/2012659.25672.85659.00668.663,662,178
8/13/2012647.42660.15646.68660.013,268,073
8/10/2012638.59642.24636.13642.001,434,408
8/9/2012644.51646.37641.52642.351,070,288
8/8/2012639.05645.87638.50642.231,322,386
8/7/2012641.79644.26636.47640.541,982,695
8/6/2012639.61649.38639.22642.821,782,494
8/3/2012640.00643.72636.14641.331,897,446
8/2/2012625.51638.03623.41628.751,977,690
8/1/2012637.30639.51631.38632.681,844,556
7/31/2012628.26636.50628.22632.971,865,890
7/30/2012636.05642.60629.50632.302,186,717
7/27/2012618.89635.00617.50634.963,550,174
7/26/2012615.00616.87610.03613.361,687,485
7/25/2012608.32613.38605.37607.991,822,973
Trading Center