Google Inc $581.39

down -5.98


23/9/2014 02:19 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
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
7/24/2012615.00617.93604.34607.572,012,189
7/23/2012600.48618.35598.25615.513,561,818
7/20/2012608.76612.94598.18610.826,463,748
7/19/2012586.14598.48586.00593.064,674,637
7/18/2012576.98583.69576.13580.761,550,950
7/17/2012578.43580.67568.40576.731,681,568
7/16/2012576.37579.19571.78574.921,462,861
7/13/2012572.15579.15568.55576.521,976,558
7/12/2012567.12571.93562.09570.482,310,094
7/11/2012576.30577.85564.94571.193,500,946
7/10/2012590.19592.43578.74581.701,923,015
7/9/2012584.95588.60581.25586.011,715,020
7/6/2012592.45593.52582.82585.982,162,328
7/5/2012588.76600.06588.54595.922,345,901
7/3/2012580.01588.41578.00587.831,190,525
7/2/2012581.82583.00576.50580.471,655,563
6/29/2012574.96580.13572.20580.072,522,562
6/28/2012565.90566.23557.21564.311,922,064
6/27/2012567.70573.99566.02569.301,692,446
6/26/2012562.76566.60559.48564.681,351,151
6/25/2012567.33568.09557.35560.701,582,036
6/22/2012568.00571.48565.82571.482,229,125
6/21/2012579.84579.84563.73565.212,011,322
6/20/2012579.81580.00573.51577.512,346,698
6/19/2012573.59584.28573.12581.532,076,629
6/18/2012562.62574.21559.25570.852,497,864
6/15/2012560.34564.52557.09564.513,002,511
6/14/2012561.30565.07556.52559.052,345,107
6/13/2012561.72567.00558.68561.091,954,607
6/12/2012569.77570.30558.58565.103,224,142
6/11/2012584.21585.32566.69568.502,662,269
6/8/2012575.85581.00574.58580.451,410,366
6/7/2012587.60587.89577.25578.231,759,532
6/6/2012576.48581.97573.61580.572,096,173
6/5/2012575.45578.13566.47570.412,340,477
6/4/2012570.22580.49570.01578.592,433,786
6/1/2012571.79572.65568.35570.983,058,314
5/31/2012588.72590.00579.00580.862,969,455
5/30/2012588.16591.90583.53588.231,906,629
5/29/2012595.81599.13588.32594.342,606,651
5/25/2012601.00601.73588.28591.533,582,472
5/24/2012609.16611.92598.87603.661,892,185
5/23/2012601.65609.60597.12609.463,178,016
5/22/2012613.44613.81596.00600.803,052,748
5/21/2012600.51615.69600.00614.113,075,829
5/18/2012625.10632.42596.70600.405,976,129
5/17/2012633.83637.85621.23623.053,354,518
5/16/2012617.96630.10615.94628.934,837,424
5/15/2012605.35615.00603.75611.112,102,339
5/14/2012600.78608.50600.58604.001,824,733
5/11/2012610.35614.55604.77605.232,099,726
5/10/2012612.96616.19610.23613.661,535,877
5/9/2012606.82616.38601.81609.152,329,546
5/8/2012605.53616.90600.70612.792,678,485
5/7/2012595.00610.57595.00607.551,994,515
5/4/2012605.92607.89596.81596.972,207,360
5/3/2012609.62614.83608.95611.021,868,187
Trading Center