Google Inc $556.54

up +20.10


16/4/2014 08:10 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOOG historical data

Date Open High Low Close Volume
11/16/2011612.08618.30610.61611.472,610,280
11/15/2011612.80618.08610.50616.562,675,960
11/14/2011608.00618.08607.78613.003,188,930
11/11/2011601.30612.09598.60608.353,977,320
11/10/2011605.94605.95591.56595.082,868,600
11/9/2011604.26609.39598.66600.953,711,060
11/8/2011609.00614.37603.60612.343,029,380
11/7/2011593.32608.78592.23608.333,358,870
11/4/2011593.50599.74592.43596.142,835,380
11/3/2011587.00597.50583.72597.502,669,740
11/2/2011584.90587.96580.48584.822,121,900
11/1/2011580.10585.51576.75578.653,125,200
10/31/2011595.09599.69591.67592.642,557,740
10/28/2011594.52602.30594.25600.142,508,150
10/27/2011598.42602.70593.30598.673,780,720
10/26/2011589.55590.18572.86586.312,873,690
10/25/2011593.10595.00582.85583.162,540,440
10/24/2011586.72599.97586.50596.423,427,550
10/21/2011589.51592.75586.70590.493,394,230
10/20/2011581.90588.89579.51583.673,379,070
10/19/2011587.34592.06579.22580.702,931,800
10/18/2011580.19592.56577.40590.513,802,490
10/17/2011583.72591.83578.00582.414,008,300
10/14/2011599.47599.60587.57591.688,532,240
10/13/2011550.03559.00548.02558.995,687,510
10/12/2011548.13555.23544.63548.503,178,040
10/11/2011533.46546.80533.46543.182,853,780
10/10/2011525.18537.47523.20537.172,322,900
10/7/2011516.83520.50510.30515.122,856,050
10/6/2011507.50515.23502.60514.713,424,620
10/5/2011496.35507.80480.77504.704,534,750
10/4/2011490.03503.44480.60501.904,159,130
10/3/2011509.85512.00495.00495.524,473,860
9/30/2011520.21524.00514.38515.042,724,910
9/29/2011536.04537.30519.41527.502,907,380
9/28/2011541.50544.02527.70528.842,263,400
9/27/2011538.20547.05536.05539.343,010,920
9/26/2011527.25532.93513.25531.892,634,230
9/23/2011516.56526.42514.50525.512,778,870
9/22/2011526.25528.78514.00520.664,400,590
9/21/2011547.69555.00538.86539.202,516,140
9/20/2011549.40558.52542.67546.632,779,080
9/19/2011540.35549.90535.38546.672,471,190
9/16/2011544.80546.84543.14546.683,534,780
9/15/2011535.50544.98534.56542.562,961,970
9/14/2011532.59536.95525.82532.072,694,740
9/13/2011532.00533.88523.40529.522,354,150
9/12/2011517.96531.99517.50530.122,670,470
9/9/2011531.40534.65521.19524.853,269,070
9/8/2011533.80539.10531.90534.962,381,020
9/7/2011530.45535.94527.40534.032,758,540
9/6/2011510.80522.76510.50522.182,715,980
9/2/2011524.47527.92520.73524.842,402,020
9/1/2011540.75543.83531.22532.502,415,610
8/31/2011544.74546.30536.00540.962,693,390
8/30/2011538.19542.99530.81540.702,990,180
8/29/2011534.56539.45533.56539.082,338,110
8/26/2011519.99530.45513.14526.863,597,310
8/25/2011530.38537.27518.30520.043,297,300
8/24/2011519.33530.00517.23523.293,598,260
8/23/2011503.50521.41499.06518.824,347,820
8/22/2011504.00507.00494.53498.174,907,180
8/19/2011499.34514.87490.86490.925,411,590
8/18/2011523.47524.89500.49504.886,291,370
8/17/2011540.03543.69530.77533.154,079,100
8/16/2011552.43552.44530.30539.006,940,500
8/15/2011553.43564.99546.05557.237,145,020
8/12/2011569.50570.50560.40563.773,155,380
8/11/2011553.82568.50548.41562.134,832,120
8/10/2011561.38564.12547.73549.015,373,700
8/9/2011561.00574.61541.01573.416,470,480
8/8/2011562.98569.00544.35546.027,497,700
8/5/2011582.55590.00562.00579.045,930,780
8/4/2011594.50598.85577.47577.524,916,430
8/3/2011594.08603.00583.63601.173,825,910
8/2/2011606.00609.67591.57592.403,201,300
8/1/2011611.22615.50599.18606.773,968,310
7/29/2011604.23614.96603.69603.694,138,100
7/28/2011605.19615.98603.00610.943,109,120
7/27/2011617.18620.95604.75607.223,934,890
7/26/2011618.05627.50617.22622.522,343,370
7/25/2011613.36625.41613.00618.983,131,950
7/22/2011605.39619.50604.27618.233,531,620
7/21/2011594.03608.06594.01606.993,469,850
7/20/2011602.18602.83595.35595.352,229,020
7/19/2011596.14604.68595.53602.552,967,820
7/18/2011592.49602.05592.00594.944,469,220
7/15/2011597.50600.25588.16597.6213,736,000
7/14/2011539.12542.00526.73528.946,649,410
7/13/2011537.00544.00536.48538.262,790,770
7/12/2011528.16539.42526.00534.012,841,530
7/11/2011528.18535.98525.50527.282,840,000
7/8/2011532.95537.65527.27531.994,770,170
7/7/2011541.00550.68535.88546.603,935,660
7/6/2011533.50538.51533.04535.362,695,680
7/5/2011525.30535.40525.30532.443,847,350
7/1/2011506.74521.18506.38521.033,636,640
6/30/2011501.99506.67501.50506.382,428,510
6/29/2011496.54500.25492.38497.572,342,920
6/28/2011484.02496.21484.02493.652,717,360
Trading Center