Google Inc $595.98

down 0.00


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
10/7/2011516.83520.50510.30515.122,856,047
10/6/2011507.50515.23502.60514.713,424,623
10/5/2011496.35507.80480.77504.704,534,752
10/4/2011490.03503.44480.60501.904,159,130
10/3/2011509.85512.00495.00495.524,473,863
9/30/2011520.21524.00514.38515.042,724,908
9/29/2011536.04537.30519.41527.502,907,381
9/28/2011541.50544.02527.70528.842,263,403
9/27/2011538.20547.05536.05539.343,010,925
9/26/2011527.25532.93513.25531.892,634,234
9/23/2011516.56526.42514.50525.512,778,870
9/22/2011526.25528.78514.00520.664,400,586
9/21/2011547.69555.00538.86539.202,516,138
9/20/2011549.40558.52542.67546.632,779,078
9/19/2011540.35549.90535.38546.672,471,190
9/16/2011544.80546.84543.14546.683,534,779
9/15/2011535.50544.98534.56542.562,961,967
9/14/2011532.59536.95525.82532.072,694,739
9/13/2011532.00533.88523.40529.522,354,150
9/12/2011517.96531.99517.50530.122,670,471
9/9/2011531.40534.65521.19524.853,269,069
9/8/2011533.80539.10531.90534.962,381,025
9/7/2011530.45535.94527.40534.032,758,545
9/6/2011510.80522.76510.50522.182,715,977
9/2/2011524.47527.92520.73524.842,402,024
9/1/2011540.75543.83531.22532.502,415,607
8/31/2011544.74546.30536.00540.962,693,390
8/30/2011538.19542.99530.81540.702,990,176
8/29/2011534.56539.45533.56539.082,338,106
8/26/2011519.99530.45513.14526.863,597,309
8/25/2011530.38537.27518.30520.043,297,297
8/24/2011519.33530.00517.23523.293,598,264
8/23/2011503.50521.41499.06518.824,347,823
8/22/2011504.00507.00494.53498.174,907,175
8/19/2011499.34514.87490.86490.925,411,586
8/18/2011523.47524.89500.49504.886,291,368
8/17/2011540.03543.69530.77533.154,079,101
8/16/2011552.43552.44530.30539.006,940,503
8/15/2011553.43564.99546.05557.237,145,020
8/12/2011569.50570.50560.40563.773,155,376
8/11/2011553.82568.50548.41562.134,832,119
8/10/2011561.38564.12547.73549.015,373,697
8/9/2011561.00574.61541.01573.416,470,475
8/8/2011562.98569.00544.35546.027,497,701
8/5/2011582.55590.00562.00579.045,930,780
8/4/2011594.50598.85577.47577.524,916,432
8/3/2011594.08603.00583.63601.173,825,910
8/2/2011606.00609.67591.57592.403,201,303
8/1/2011611.22615.50599.18606.773,968,312
7/29/2011604.23614.96603.69603.694,138,101
7/28/2011605.19615.98603.00610.943,109,115
7/27/2011617.18620.95604.75607.223,934,890
7/26/2011618.05627.50617.22622.522,343,370
7/25/2011613.36625.41613.00618.983,131,952
7/22/2011605.39619.50604.27618.233,531,622
7/21/2011594.03608.06594.01606.993,469,850
7/20/2011602.18602.83595.35595.352,229,023
7/19/2011596.14604.68595.53602.552,967,816
7/18/2011592.49602.05592.00594.944,469,225
7/15/2011597.50600.25588.16597.6213,735,983
7/14/2011539.12542.00526.73528.946,649,410
7/13/2011537.00544.00536.48538.262,790,771
7/12/2011528.16539.42526.00534.012,841,532
7/11/2011528.18535.98525.50527.282,839,996
7/8/2011532.95537.65527.27531.994,770,170
7/7/2011541.00550.68535.88546.603,935,660
7/6/2011533.50538.51533.04535.362,695,681
7/5/2011525.30535.40525.30532.443,847,351
7/1/2011506.74521.18506.38521.033,636,642
6/30/2011501.99506.67501.50506.382,428,510
6/29/2011496.54500.25492.38497.572,342,920
6/28/2011484.02496.21484.02493.652,717,364
6/27/2011474.00488.40473.60482.803,444,633
6/24/2011480.68480.75473.02474.883,806,587
6/23/2011482.13482.86473.73480.224,802,302
6/22/2011491.45492.35486.73487.012,407,972
6/21/2011487.19493.94484.73493.002,765,357
6/20/2011485.00486.23479.23484.583,028,639
6/17/2011506.18506.69484.80485.025,251,546
6/16/2011502.81508.13496.67500.372,757,216
6/15/2011505.03508.35500.61502.952,073,301
6/14/2011508.15514.08506.99508.372,341,461
6/13/2011510.00510.20502.17504.732,427,208
6/10/2011514.08516.69509.29509.512,440,475
6/9/2011520.00520.00515.64516.731,689,086
6/8/2011516.53521.24515.78519.171,654,097
6/7/2011522.89524.63518.99519.031,907,509
6/6/2011525.84526.82519.25521.061,942,088
6/3/2011522.00527.60521.50523.081,748,462
6/2/2011527.57530.30522.48528.062,204,422
6/1/2011528.04533.20525.31525.602,957,172
5/31/2011525.00529.05523.50529.022,687,858
5/27/2011518.48521.79516.30520.901,746,296
5/26/2011517.70522.12515.00518.132,118,981
5/25/2011517.33522.77517.25519.671,301,567
5/24/2011520.37523.96518.15518.261,888,538
5/23/2011516.60520.00513.40518.392,252,638
5/20/2011531.80531.99523.13524.032,318,873
5/19/2011532.73536.54529.72531.252,471,136
5/18/2011529.54530.33525.70529.811,954,293
Trading Center