Google Inc $594.00

down -1.98


24/7/2014 01:28 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
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
5/2/2012601.20608.11600.61607.261,611,434
5/1/2012603.79611.60600.19604.432,002,424
4/30/2012612.99616.08600.61604.852,407,213
4/27/2012615.02616.74610.60614.981,636,399
4/26/2012610.91618.00609.70615.472,093,733
4/25/2012604.00611.35602.88609.721,821,042
4/24/2012598.24606.63597.32601.271,933,303
4/23/2012592.90598.45590.20597.602,197,933
4/20/2012604.25608.85595.83596.063,058,961
4/19/2012605.69616.26599.00599.303,295,787
4/18/2012608.05612.80602.81607.452,670,380
4/17/2012608.56617.69607.01609.573,024,414
4/16/2012623.00623.81601.66606.075,693,458
4/13/2012647.55648.99623.54624.608,163,012
4/12/2012642.35653.14640.26651.015,756,582
4/11/2012633.97636.00631.30635.962,200,268
4/10/2012633.52634.50624.55626.862,485,078
4/9/2012628.48635.33625.29630.842,183,535
4/5/2012632.24636.43628.57632.322,319,712
4/4/2012638.45639.00631.10635.151,628,272
4/3/2012645.41647.95638.64642.622,044,857
4/2/2012640.77647.50634.84646.922,284,338
3/30/2012651.75653.49641.00641.242,312,245
3/29/2012653.44656.59644.30648.411,924,315
3/28/2012652.03658.59651.08655.762,538,808
3/27/2012647.03653.50644.80647.022,008,804
3/26/2012645.00649.49639.54649.331,821,467
3/23/2012646.60648.50640.90642.591,940,335
3/22/2012638.50648.80631.00646.052,410,320
3/21/2012634.61647.39632.51639.982,469,637
3/20/2012630.92636.06627.27633.491,540,778
3/19/2012623.12637.27621.24633.982,172,971
3/16/2012620.89625.91620.05625.043,050,457
3/15/2012616.60623.50614.83621.132,435,340
3/14/2012615.00622.78613.46615.992,936,857
3/13/2012608.75617.85605.55617.782,247,354
3/12/2012600.00607.00599.26605.151,669,376
3/9/2012607.95611.90600.00600.252,671,524
3/8/2012610.04611.50606.35607.141,345,428
3/7/2012609.05611.19605.86606.801,264,892
3/6/2012608.05608.81593.84604.963,175,216
3/5/2012620.43622.49611.38614.251,593,250
Trading Center