Google Inc $575.62

down -5.73


12/9/2014 04:15 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
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
11/8/2011609.00614.37603.60612.343,029,383
11/7/2011593.32608.78592.23608.333,358,867
11/4/2011593.50599.74592.43596.142,835,379
11/3/2011587.00597.50583.72597.502,669,745
11/2/2011584.90587.96580.48584.822,121,899
11/1/2011580.10585.51576.75578.653,125,199
10/31/2011595.09599.69591.67592.642,557,738
10/28/2011594.52602.30594.25600.142,508,147
10/27/2011598.42602.70593.30598.673,780,722
10/26/2011589.55590.18572.86586.312,873,690
10/25/2011593.10595.00582.85583.162,540,445
10/24/2011586.72599.97586.50596.423,427,548
10/21/2011589.51592.75586.70590.493,394,233
10/20/2011581.90588.89579.51583.673,379,069
10/19/2011587.34592.06579.22580.702,931,804
10/18/2011580.19592.56577.40590.513,802,493
10/17/2011583.72591.83578.00582.414,008,302
10/14/2011599.47599.60587.57591.688,532,242
10/13/2011550.03559.00548.02558.995,687,512
10/12/2011548.13555.23544.63548.503,178,044
10/11/2011533.46546.80533.46543.182,853,777
10/10/2011525.18537.47523.20537.172,322,903
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
Trading Center