Google Inc $585.61

down -4.99


29/7/2014 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
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
5/17/2011515.43531.22515.03530.463,304,874
5/16/2011526.31527.27516.40518.422,956,554
5/13/2011534.61535.92529.05529.552,107,641
5/12/2011535.24536.94530.91535.051,448,203
5/11/2011540.14543.55533.69535.452,338,875
5/10/2011540.00544.43537.54542.662,041,355
5/9/2011535.00538.49531.10537.681,947,419
5/6/2011538.15541.46535.18535.302,056,186
5/5/2011533.86539.42531.50534.271,997,054
5/4/2011535.17539.00533.02535.792,116,955
5/3/2011537.13542.01529.63533.892,081,574
5/2/2011545.70545.73537.12538.562,133,972
4/29/2011540.00544.10538.51544.104,228,467
4/28/2011538.06539.25534.08537.972,037,378
4/27/2011538.00538.11534.35537.762,297,840
4/26/2011526.52537.44525.21532.823,530,591
4/25/2011525.25527.00522.01525.051,629,933
4/21/2011527.49528.28522.39525.102,471,056
4/20/2011525.90526.82521.39525.733,059,160
4/19/2011529.95530.88520.90521.532,685,395
4/18/2011526.42527.66519.00526.845,041,089
4/15/2011545.29545.75530.06530.7014,050,013
4/14/2011575.19579.45572.10578.515,456,289
4/13/2011575.51577.60571.75576.282,071,646
4/12/2011575.00576.92568.05570.612,085,766
4/11/2011576.20578.10573.00577.371,858,382
4/8/2011584.89584.89578.06578.161,902,581
4/7/2011575.73580.64574.19580.002,531,975
4/6/2011572.18575.16568.00574.182,668,385
4/5/2011581.08581.49565.68569.096,048,187
4/4/2011593.00594.74583.10587.682,054,817
4/1/2011588.76595.19588.76591.802,613,266
3/31/2011583.00588.16581.74586.762,031,385
3/30/2011584.38585.50580.58581.841,422,475
3/29/2011576.00581.89573.01581.731,605,138
3/28/2011582.07584.99574.71575.362,218,910
3/25/2011586.88586.91579.24579.742,859,497
3/24/2011585.43588.39578.80586.892,097,978
3/23/2011575.19582.45572.00582.161,816,164
3/22/2011577.27579.23572.51577.321,887,185
3/21/2011570.22579.80569.02576.503,022,174
3/18/2011564.64567.99559.74561.063,302,850
3/17/2011564.48569.00560.54561.362,899,727
3/16/2011568.01569.79551.28557.103,800,712
3/15/2011557.50571.00555.50569.564,006,381
3/14/2011572.80578.29568.02569.992,813,969
3/11/2011578.22580.00573.33576.713,029,401
3/10/2011585.44586.62579.45580.303,127,211
3/9/2011591.00594.51585.75591.772,150,991
3/8/2011592.93597.98590.20592.312,287,771
3/7/2011600.55603.69587.00591.663,461,738
3/4/2011608.33608.98600.20600.623,011,542
3/3/2011606.38611.49605.00609.561,949,335
3/2/2011599.80606.00595.19600.792,026,933
3/1/2011617.78619.22599.30600.763,323,575
2/28/2011610.00616.49608.01613.402,284,336
2/25/2011611.86614.72609.50610.041,935,852
2/24/2011611.39613.09601.35608.822,712,959
2/23/2011610.33614.70604.00611.322,891,878
2/22/2011620.03624.93607.77610.213,642,208
2/18/2011626.00631.18624.18630.083,217,815
2/17/2011621.25627.25620.28625.261,479,175
2/16/2011625.63626.50622.10624.221,686,963
2/15/2011627.32630.09623.10624.152,092,614
2/14/2011623.34629.64620.04628.152,131,868
2/11/2011613.79625.00613.00624.502,593,390
2/10/2011613.90617.50611.56616.442,336,117
2/9/2011616.87619.45612.34616.501,843,394
2/8/2011614.93619.63614.51618.381,696,452
2/7/2011610.16618.39609.21614.301,802,017
2/4/2011610.15611.44606.61610.981,552,505
2/3/2011609.48611.45606.13610.151,497,474
2/2/2011611.00614.34607.53612.001,760,755
2/1/2011604.49613.36603.11611.042,745,862
1/31/2011603.60604.47595.55600.362,810,069
1/28/2011619.07620.36599.76600.994,233,962
1/27/2011617.89619.70613.25616.792,019,427
1/26/2011620.33622.49615.28616.502,041,746
1/25/2011608.20620.69606.52619.913,647,644
1/24/2011607.57612.49601.23611.084,604,997
1/21/2011639.58641.73611.36611.838,904,357
1/20/2011632.21634.08623.29626.775,485,733
1/19/2011642.12642.96629.66631.753,412,573
1/18/2011626.06641.99625.27639.633,620,063
1/14/2011617.40624.27617.08624.182,370,328
1/13/2011616.97619.67614.16616.691,333,947
1/12/2011619.35619.35614.77616.871,632,698
1/11/2011617.71618.80614.50616.011,440,991
1/10/2011614.80615.39608.56614.211,581,069
1/7/2011615.91618.25610.13616.442,101,270
1/6/2011610.68618.43610.05613.502,058,176
1/5/2011600.07610.33600.05609.072,532,225
1/4/2011605.62606.18600.12602.121,825,499
1/3/2011596.48605.59596.48604.352,366,286
12/31/2010596.74598.42592.03593.971,541,459
12/30/2010598.00601.33597.39598.86989,479
12/29/2010602.00602.41598.92601.001,019,823
Trading Center