Google Inc $582.56

down -0.81


22/8/2014 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
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
3/2/2012622.00624.00620.32621.251,573,214
3/1/2012622.26625.70618.15622.402,238,010
2/29/2012618.60625.60615.50618.253,136,837
2/28/2012610.00619.77607.68618.392,847,797
2/27/2012606.59612.36605.06609.311,814,618
2/24/2012607.35611.65605.51609.901,937,074
2/23/2012607.00607.94600.35606.112,055,030
2/22/2012611.96616.78606.71607.941,967,855
2/21/2012603.87617.88602.88614.002,481,110
2/17/2012604.97607.63602.40604.642,449,229
2/16/2012602.82608.81597.73606.522,530,861
2/15/2012612.93612.93602.56605.562,426,960
2/14/2012611.54612.00604.76609.761,803,851
2/13/2012610.50613.84610.02612.201,816,551
2/10/2012607.88608.13604.00605.912,325,443
2/9/2012612.02614.50609.00611.462,265,433
2/8/2012608.64611.35604.74609.851,836,963
2/7/2012607.15609.39603.76606.772,092,035
2/6/2012595.01610.83594.01609.093,679,755
2/3/2012590.66597.07588.05596.333,169,260
2/2/2012584.87586.41582.08585.112,414,672
2/1/2012584.94585.50579.14580.832,320,950
1/31/2012583.00584.00575.15580.112,142,716
1/30/2012578.05580.00573.40577.692,330,967
1/27/2012570.78580.32569.33579.983,618,815
1/26/2012571.98574.48564.55568.103,228,004
1/25/2012577.51578.71566.38569.494,988,196
1/24/2012586.32587.68578.00580.933,056,391
1/23/2012586.00588.66583.16585.523,413,040
1/20/2012590.53591.00581.70585.9910,576,774
1/19/2012640.99640.99631.46639.576,305,274
1/18/2012626.63634.00622.12632.912,763,190
1/17/2012631.98631.98625.68628.581,909,394
1/13/2012626.26626.95621.06624.992,307,338
1/12/2012631.22632.89626.50629.641,875,854
1/11/2012623.50629.39621.12625.962,400,582
1/10/2012629.75633.80616.91623.144,395,615
1/9/2012646.50647.00621.23622.465,825,720
1/6/2012659.15660.00651.76652.721,438,122
1/5/2012662.13663.97656.23659.013,283,277
1/4/2012665.03670.25660.62668.282,864,365
1/3/2012652.94668.15652.37665.413,677,850
12/30/2011642.02646.76642.02645.901,782,859
12/29/2011641.49643.00635.20642.401,575,595
12/28/2011642.75645.00638.10639.702,127,130
12/27/2011632.05644.49632.00640.251,609,052
12/23/2011632.00634.68630.56633.141,453,723
12/22/2011627.95631.73627.01629.701,824,156
12/21/2011630.01631.82618.96625.822,498,154
12/20/2011628.00631.84627.99630.372,388,184
12/19/2011628.01628.50620.00621.832,144,189
12/16/2011624.32629.32621.47625.964,459,782
12/15/2011622.52624.00618.69619.542,409,785
12/14/2011621.85624.32612.49618.073,904,882
12/13/2011628.76636.56622.85625.634,028,638
12/12/2011621.88626.18620.29625.392,185,234
12/9/2011618.00629.13617.01627.422,768,503
12/8/2011621.04627.45615.30616.052,414,400
12/7/2011621.68625.66618.10623.392,257,980
12/6/2011622.99628.62620.24623.772,326,518
12/5/2011627.64631.90622.40625.653,198,026
12/2/2011617.05624.00616.26620.364,085,965
12/1/2011600.00616.00599.00613.773,621,293
11/30/2011597.95599.51592.09599.393,397,279
11/29/2011587.88590.36581.33582.931,832,619
11/28/2011579.37588.82576.50588.192,828,967
11/25/2011565.19574.27561.33563.001,562,341
11/23/2011575.35580.25570.11570.112,325,986
11/22/2011580.00584.97575.24580.002,405,579
11/21/2011587.76588.50572.09580.943,001,666
11/18/2011602.00604.50593.75594.883,287,618
11/17/2011610.05612.29596.78600.873,493,472
11/16/2011612.08618.30610.61611.472,610,280
11/15/2011612.80618.08610.50616.562,675,961
11/14/2011608.00618.08607.78613.003,188,932
11/11/2011601.30612.09598.60608.353,977,320
11/10/2011605.94605.95591.56595.082,868,599
11/9/2011604.26609.39598.66600.953,711,062
Trading Center