Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 568.30 568.73 564.81 567.87 2,341,539 +7.60(+1.36%)
Oct 30, 2014 558.25 562.50 552.13 560.27 1,612,459 +1.82(+0.33%)
Oct 29, 2014 560.85 563.39 555.98 558.45 2,053,255 -0.49(-0.09%)
Oct 28, 2014 551.71 559.20 550.43 558.94 1,739,066 +9.06(+1.65%)
Oct 27, 2014 547.76 554.00 547.20 549.88 1,598,389 +0.98(+0.18%)
Oct 24, 2014 554.98 555.00 545.16 548.90 2,175,767 -4.75(-0.86%)
Oct 23, 2014 548.28 557.40 545.50 553.65 2,153,588 +10.96(+2.02%)
Oct 22, 2014 550.76 542.69 2,974,518 +4.66(+0.87%)
Oct 21, 2014 537.27 538.77 530.20 538.03 2,460,130 +5.65(+1.06%)
Oct 20, 2014 520.45 533.16 520.35 532.38 2,749,660 +9.41(+1.80%)
Oct 17, 2014 518.41 522.97 5,998,740 -13.95(-2.60%)
Oct 16, 2014 527.00 540.99 524.95 536.92 3,801,875 -3.81(-0.70%)
Oct 15, 2014 542.08 543.91 528.42 540.73 3,836,173 -7.96(-1.45%)
Oct 14, 2014 550.14 558.63 544.50 548.69 2,609,952 +3.94(+0.72%)
Oct 13, 2014 555.13 560.88 544.43 544.75 2,756,420 -10.44(-1.88%)
Oct 10, 2014 567.47 575.23 555.01 555.19 2,979,673 -15.62(-2.74%)
Oct 09, 2014 581.61 582.53 569.03 570.81 2,413,337 -12.93(-2.22%)
Oct 08, 2014 574.79 584.69 567.64 583.74 2,210,160 +9.64(+1.68%)
Oct 07, 2014 584.90 585.85 574.10 574.10 1,545,809 -13.68(-2.33%)
Oct 06, 2014 589.95 592.40 585.40 587.78 1,286,130 +1.53(+0.26%)
Oct 03, 2014 584.10 588.29 583.50 586.25 1,214,593 +5.37(+0.92%)
Oct 02, 2014 578.00 583.24 574.05 580.88 1,536,845 +1.25(+0.22%)
Oct 01, 2014 586.80 588.72 578.02 579.63 1,449,567 -8.78(-1.49%)
Sep 30, 2014 587.49 591.00 584.50 588.41 1,571,676 +0.60(+0.10%)
Sep 29, 2014 581.83 589.31 581.57 587.81 1,144,899 -0.09(-0.02%)
Sep 26, 2014 585.93 589.57 585.00 587.90 1,289,090 +2.65(+0.45%)
Sep 25, 2014 596.99 598.07 584.74 585.25 1,675,424 -13.17(-2.20%)
Sep 24, 2014 591.57 600.11 590.30 598.42 1,760,753 +7.24(+1.22%)
Sep 23, 2014 595.00 596.65 590.24 591.18 1,403,936 -6.09(-1.02%)
Sep 22, 2014 602.50 603.80 593.12 597.27 1,785,101 -8.13(-1.34%)
Sep 19, 2014 599.49 605.40 597.76 605.40 4,194,630 +8.13(+1.36%)
Sep 18, 2014 595.05 597.56 593.02 597.27 1,494,462 +3.98(+0.67%)
Sep 17, 2014 589.51 596.07 587.12 593.29 1,720,618 +4.51(+0.77%)
Sep 16, 2014 580.95 590.15 580.95 588.78 1,581,286 +7.14(+1.23%)
Sep 15, 2014 582.24 583.92 577.01 581.64 1,550,065 -3.26(-0.56%)
Sep 12, 2014 590.39 591.25 583.28 584.90 1,852,271 -6.21(-1.05%)
Sep 11, 2014 590.00 591.95 586.04 591.11 1,501,411 -2.31(-0.39%)
Sep 10, 2014 591.74 593.72 587.14 593.42 1,160,167 +1.45(+0.24%)
Sep 09, 2014 600.27 600.60 590.48 591.97 1,573,676 -9.66(-1.61%)
Sep 08, 2014 599.14 603.52 598.02 601.63 1,601,156 +3.85(+0.64%)
Sep 05, 2014 595.13 598.50 593.55 597.78 1,799,855 +4.64(+0.78%)
Sep 04, 2014 592.13 598.00 590.60 593.14 1,634,552 +3.62(+0.61%)
Sep 03, 2014 591.73 594.49 586.50 589.52 1,579,136 +0.89(+0.15%)
Sep 02, 2014 582.95 589.30 582.50 588.63 1,584,896 +6.27(+1.08%)
Aug 29, 2014 582.36 582.36 582.36 0 +2.04(+0.35%)
Aug 28, 2014 580.02 584.71 578.15 580.32 1,405,950 -2.68(-0.46%)
Aug 27, 2014 587.81 589.37 580.90 583.00 1,367,316 -5.12(-0.87%)
Aug 26, 2014 592.00 592.05 587.45 588.12 1,471,858 -2.45(-0.41%)
Aug 25, 2014 594.77 595.58 589.26 590.57 1,297,729 -1.97(-0.33%)
Aug 22, 2014 593.27 594.99 589.80 592.54 877,464 +0.12(+0.02%)
Aug 21, 2014 594.90 595.25 591.10 592.42 1,133,593 -2.99(-0.50%)
Aug 20, 2014 596.95 596.99 593.00 595.41 967,255 -1.70(-0.28%)
Aug 19, 2014 595.59 597.81 594.59 597.11 1,044,937 +4.41(+0.74%)
Aug 18, 2014 587.10 595.05 586.55 592.70 1,470,750 +8.99(+1.54%)
Aug 15, 2014 587.50 589.47 580.76 583.71 1,725,358 -0.94(-0.16%)
Aug 14, 2014 586.69 587.80 580.92 584.65 1,272,879 +0.09(+0.02%)
Aug 13, 2014 576.45 584.70 575.20 584.56 1,903,205 +12.44(+2.17%)
Aug 12, 2014 575.00 575.90 569.91 572.12 1,394,909 -5.13(-0.89%)
Aug 11, 2014 579.00 579.69 575.30 577.25 1,203,357 -0.69(-0.12%)
Aug 08, 2014 572.02 579.31 569.02 577.94 1,495,022 +6.13(+1.07%)
Aug 07, 2014 576.05 578.31 569.43 571.81 1,163,017 -2.68(-0.47%)
Aug 06, 2014 569.50 578.64 567.45 574.49 1,322,800 +1.35(+0.24%)
Aug 05, 2014 579.38 580.20 570.31 573.14 1,647,009 -9.13(-1.57%)
Aug 04, 2014 576.51 583.82 572.26 582.27 1,506,457 +8.67(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.