Google Inc $523.86

down -3.08


24/4/2014 09:51 AM  |  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
2/8/2011614.93619.63614.51618.381,696,450
2/7/2011610.16618.39609.21614.301,802,020
2/4/2011610.15611.44606.61610.981,552,500
2/3/2011609.48611.45606.13610.151,497,470
2/2/2011611.00614.34607.53612.001,760,760
2/1/2011604.49613.36603.11611.042,745,860
1/31/2011603.60604.47595.55600.362,810,070
1/28/2011619.07620.36599.76600.994,233,960
1/27/2011617.89619.70613.25616.792,019,430
1/26/2011620.33622.49615.28616.502,041,750
1/25/2011608.20620.69606.52619.913,647,640
1/24/2011607.57612.49601.23611.084,605,000
1/21/2011639.58641.73611.36611.838,904,360
1/20/2011632.21634.08623.29626.775,485,730
1/19/2011642.12642.96629.66631.753,412,570
1/18/2011626.06641.99625.27639.633,620,060
1/14/2011617.40624.27617.08624.182,370,330
1/13/2011616.97619.67614.16616.691,333,950
1/12/2011619.35619.35614.77616.871,632,700
1/11/2011617.71618.80614.50616.011,440,990
1/10/2011614.80615.39608.56614.211,581,070
1/7/2011615.91618.25610.13616.442,101,270
1/6/2011610.68618.43610.05613.502,058,180
1/5/2011600.07610.33600.05609.072,532,220
1/4/2011605.62606.18600.12602.121,825,500
1/3/2011596.48605.59596.48604.352,366,290
12/31/2010596.74598.42592.03593.971,541,460
12/30/2010598.00601.33597.39598.86989,479
12/29/2010602.00602.41598.92601.001,019,820
12/28/2010602.05603.87598.01598.921,064,750
12/27/2010602.74603.78599.50602.381,208,130
12/23/2010605.34606.00602.03604.231,111,190
12/22/2010604.00607.00603.28605.491,207,930
12/21/2010598.57604.72597.62603.071,881,690
12/20/2010594.65597.88588.66595.061,973,770
12/17/2010591.00592.56587.67590.803,089,330
12/16/2010592.85593.77588.07591.711,596,820
12/15/2010594.20596.45589.15590.302,168,130
12/14/2010597.09598.29592.48594.911,643,250
12/13/2010597.12603.00594.09594.622,403,440
12/10/2010593.14593.99590.29592.211,705,120
12/9/2010593.88595.58589.00591.501,868,970
12/8/2010591.97592.52583.69590.541,757,130
12/7/2010591.27593.00586.00587.143,047,880
12/6/2010580.57582.00576.61578.362,095,520
12/3/2010569.45576.48568.00573.002,633,130
12/2/2010568.66573.33565.35571.822,550,570
12/1/2010563.00571.57562.40564.353,757,610
11/30/2010574.32574.32553.31555.717,117,380
11/29/2010589.17589.80579.95582.112,859,950
11/26/2010590.46592.98587.00590.001,311,040
11/24/2010587.31596.60587.05594.972,400,860
11/23/2010587.01589.01578.20583.012,166,950
11/22/2010587.47593.44582.75591.222,186,510
11/19/2010597.00597.89590.34590.832,298,980
11/18/2010589.00599.98588.56596.562,590,880
11/17/2010585.00589.50581.37583.552,442,410
11/16/2010592.76597.89583.45583.723,308,660
11/15/2010603.08604.00594.05595.473,480,120
11/12/2010613.99616.90601.21603.293,395,210
11/11/2010619.70619.85614.21617.192,262,020
11/10/2010622.08623.00617.51622.882,499,830
11/9/2010630.00630.85620.51624.822,240,290
11/8/2010625.12629.49623.13626.772,102,260
11/5/2010623.18625.49621.11625.081,766,550
11/4/2010624.64629.92622.10624.273,571,170
11/3/2010617.50621.83613.50620.183,382,180
11/2/2010618.67620.00614.58615.601,999,770
11/1/2010615.73620.66611.21615.003,088,420
10/29/2010617.07619.00612.99613.702,281,280
10/28/2010620.05621.00613.30618.582,187,400
10/27/2010615.77620.00612.33616.472,242,410
10/26/2010613.10621.23611.03618.602,513,630
10/25/2010615.59624.74614.97616.503,158,700
10/22/2010611.92614.82610.05612.532,256,600
10/21/2010611.51616.00606.00611.992,923,630
10/20/2010608.14617.38607.50607.983,526,980
10/19/2010608.85614.82602.86607.834,591,180
10/18/2010600.55619.69600.55617.717,109,310
10/15/2010599.27601.64591.60601.4514,824,700
10/14/2010544.18545.25537.11540.936,634,020
10/13/2010547.00547.49542.33543.303,060,840
10/12/2010540.12545.99537.79541.393,757,180
10/11/2010538.48544.60537.17538.842,631,310
10/8/2010532.77537.61527.62536.352,863,470
10/7/2010536.21537.20529.14530.012,398,910
10/6/2010539.26539.95529.94534.352,766,690
10/5/2010528.38540.00526.55538.233,507,300
10/4/2010524.95528.25518.85522.351,940,490
10/1/2010530.00530.62523.00525.622,226,110
9/30/2010529.16531.87518.92525.793,244,630
9/29/2010527.85532.94524.71527.692,173,880
9/28/2010533.48533.59518.45527.173,654,830
9/27/2010528.85536.85528.85530.413,107,620
9/24/2010521.74527.83518.26527.293,363,250
9/23/2010514.61519.69511.30513.482,317,640
9/22/2010512.86517.78511.68516.002,537,780
9/21/2010509.68519.98508.91513.464,467,230
9/20/2010492.50510.41492.06508.284,413,420
9/17/2010483.75491.20481.18490.155,649,450
Trading Center