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 (%)
Mar 31, 2005 177.95 181.39 177.64 180.51 6,770,462 +0.06(+0.03%)
Mar 30, 2005 180.64 181.45 179.60 180.45 6,260,231 +0.88(+0.49%)
Mar 29, 2005 181.05 183.28 178.07 179.57 6,478,302 -1.85(-1.02%)
Mar 28, 2005 181.68 184.80 180.95 181.42 8,748,100 +2.17(+1.21%)
Mar 24, 2005 180.70 180.86 179.20 179.25 3,727,539 +0.27(+0.15%)
Mar 23, 2005 177.97 180.24 177.97 178.98 4,857,419 +0.38(+0.21%)
Mar 22, 2005 181.18 181.94 177.85 178.60 5,649,453 -2.28(-1.26%)
Mar 21, 2005 179.27 182.17 177.25 180.88 7,483,615 +0.84(+0.47%)
Mar 18, 2005 178.81 180.40 178.31 180.04 7,153,356 +0.75(+0.42%)
Mar 17, 2005 177.13 179.64 175.80 179.29 8,261,695 +3.69(+2.10%)
Mar 16, 2005 176.70 178.61 175.01 175.60 7,151,929 -3.01(-1.69%)
Mar 15, 2005 175.30 180.00 174.21 178.61 10,444,435 +3.62(+2.07%)
Mar 14, 2005 178.33 178.40 172.57 174.99 11,094,266 -2.81(-1.58%)
Mar 11, 2005 180.44 180.95 177.15 177.80 8,030,469 -2.18(-1.21%)
Mar 10, 2005 181.01 181.20 177.40 179.98 10,964,011 -1.37(-0.76%)
Mar 09, 2005 184.21 184.65 180.16 181.35 11,375,297 -3.85(-2.08%)
Mar 08, 2005 189.10 189.85 184.97 185.20 8,046,020 -3.61(-1.91%)
Mar 07, 2005 187.78 189.60 187.03 188.81 8,710,529 +2.91(+1.57%)
Mar 04, 2005 186.70 187.25 185.07 185.90 6,778,129 -1.10(-0.59%)
Mar 03, 2005 186.13 187.75 184.31 187.00 7,612,159 +1.82(+0.99%)
Mar 02, 2005 185.95 187.67 184.36 185.18 7,325,936 -0.88(-0.47%)
Mar 01, 2005 189.29 189.75 185.39 186.06 9,431,762 -1.93(-1.03%)
Feb 28, 2005 186.00 189.87 185.85 187.99 7,824,418 +2.12(+1.14%)
Feb 25, 2005 189.15 189.92 185.51 185.87 9,983,901 -3.02(-1.60%)
Feb 24, 2005 183.37 189.85 182.23 188.89 25,837,038 -5.06(-2.61%)
Feb 23, 2005 193.30 194.48 188.66 193.95 15,650,711 +2.58(+1.35%)
Feb 22, 2005 196.50 198.90 190.39 191.37 13,506,512 -6.58(-3.32%)
Feb 18, 2005 198.51 198.84 196.66 197.95 8,507,046 +0.05(+0.03%)
Feb 17, 2005 197.83 199.75 196.81 197.90 10,426,333 -0.51(-0.26%)
Feb 16, 2005 194.70 199.33 194.30 198.41 16,653,921 +3.18(+1.63%)
Feb 15, 2005 193.60 199.84 193.08 195.23 25,857,576 +2.24(+1.16%)
Feb 14, 2005 182.85 193.08 181.00 192.99 38,576,168 +5.59(+2.98%)
Feb 11, 2005 186.66 192.32 186.07 187.40 13,126,137 -0.58(-0.31%)
Feb 10, 2005 191.97 192.21 185.25 187.98 18,986,724 -3.60(-1.88%)
Feb 09, 2005 200.76 201.60 189.46 191.58 17,310,424 -7.06(-3.55%)
Feb 08, 2005 196.96 200.02 194.53 198.64 11,493,216 +2.61(+1.33%)
Feb 07, 2005 205.26 206.40 195.51 196.03 12,981,698 -8.33(-4.08%)
Feb 04, 2005 206.47 207.75 202.60 204.36 14,822,814 -6.50(-3.08%)
Feb 03, 2005 205.99 213.37 205.81 210.86 13,005,885 +4.90(+2.38%)
Feb 02, 2005 215.55 216.80 203.66 205.96 32,874,260 +14.06(+7.33%)
Feb 01, 2005 194.38 203.75 190.63 191.90 19,155,332 -3.72(-1.90%)
Jan 31, 2005 193.69 196.36 191.72 195.62 9,600,561 +5.28(+2.77%)
Jan 28, 2005 190.02 194.70 186.34 190.34 12,212,727 +2.26(+1.20%)
Jan 27, 2005 188.76 188.86 185.20 188.08 6,631,221 -1.16(-0.61%)
Jan 26, 2005 179.27 189.41 179.15 189.24 12,345,935 +12.12(+6.84%)
Jan 25, 2005 182.20 182.24 176.29 177.12 10,696,013 -3.60(-1.99%)
Jan 24, 2005 188.69 189.33 180.32 180.72 14,034,232 -7.56(-4.02%)
Jan 21, 2005 194.44 195.36 188.12 188.28 9,294,685 -5.64(-2.91%)
Jan 20, 2005 192.58 196.25 192.00 193.92 9,003,777 -3.38(-1.71%)
Jan 19, 2005 204.64 205.30 196.71 197.30 11,351,683 -6.60(-3.24%)
Jan 18, 2005 200.89 205.02 198.66 203.90 13,237,127 +3.93(+1.97%)
Jan 14, 2005 196.00 200.01 194.13 199.97 9,643,747 +4.64(+2.38%)
Jan 13, 2005 195.38 197.39 194.05 195.33 6,852,573 -0.05(-0.03%)
Jan 12, 2005 194.33 195.93 190.50 195.38 8,361,295 +1.84(+0.95%)
Jan 11, 2005 195.62 197.71 193.18 193.54 6,962,544 -1.52(-0.78%)
Jan 10, 2005 194.50 198.10 191.83 195.06 7,553,745 +1.21(+0.62%)
Jan 07, 2005 190.64 194.25 188.78 193.85 9,666,175 +5.30(+2.81%)
Jan 06, 2005 195.25 195.90 187.72 188.55 10,389,803 -4.96(-2.56%)
Jan 05, 2005 193.45 196.90 192.23 193.51 8,239,545 -0.99(-0.51%)
Jan 04, 2005 201.33 202.93 193.48 194.50 13,762,396 -8.21(-4.05%)
Jan 03, 2005 197.40 203.64 195.46 202.71 15,860,692 +9.92(+5.15%)
Dec 31, 2004 199.23 199.88 192.56 192.79 7,641,800 -4.81(-2.43%)
Dec 30, 2004 192.97 198.23 191.85 197.60 5,904,900 +4.70(+2.44%)
Dec 29, 2004 191.97 193.52 191.78 192.90 2,679,200 +0.14(+0.07%)
Dec 28, 2004 192.11 193.55 191.01 192.76 4,148,000 +0.85(+0.44%)
Dec 27, 2004 189.43 193.30 189.10 191.91 6,105,500 +4.01(+2.13%)
Dec 23, 2004 187.45 188.60 186.00 187.90 3,615,600 +1.60(+0.86%)
Dec 22, 2004 183.90 186.85 183.01 186.30 3,910,200 +2.55(+1.39%)
Dec 21, 2004 186.28 187.88 183.40 183.75 5,524,600 -1.27(-0.69%)
Dec 20, 2004 182.00 188.46 181.87 185.02 9,840,200 +4.94(+2.74%)
Dec 17, 2004 176.76 180.50 176.55 180.08 7,417,600 +3.61(+2.05%)
Dec 16, 2004 177.22 180.49 175.95 176.47 8,577,200 -3.31(-1.84%)
Dec 15, 2004 177.99 180.69 176.66 179.78 11,545,800 +1.09(+0.61%)
Dec 14, 2004 171.00 178.82 169.60 178.69 11,102,400 +8.24(+4.83%)
Dec 13, 2004 172.03 173.18 169.45 170.45 4,818,700 -1.20(-0.70%)
Dec 10, 2004 173.43 174.88 171.29 171.65 4,320,400 -1.78(-1.03%)
Dec 09, 2004 170.25 173.50 168.47 173.43 7,654,900 +3.45(+2.03%)
Dec 08, 2004 170.57 173.68 168.73 169.98 7,542,200 -1.45(-0.85%)
Dec 07, 2004 176.00 176.20 170.55 171.43 6,872,100 -4.86(-2.76%)
Dec 06, 2004 179.13 180.70 176.02 176.29 6,257,500 -4.11(-2.28%)
Dec 03, 2004 180.00 181.06 177.60 180.40 5,873,700 +1.00(+0.56%)
Dec 02, 2004 179.90 181.51 178.55 179.40 6,270,600 -0.56(-0.31%)
Dec 01, 2004 181.77 182.50 179.55 179.96 7,868,100 -2.02(-1.11%)
Nov 30, 2004 180.70 183.00 180.25 181.98 7,745,500 +0.93(+0.51%)
Nov 29, 2004 180.25 182.95 177.51 181.05 10,669,800 +1.66(+0.93%)
Nov 26, 2004 175.80 180.03 175.32 179.39 6,480,000 +4.63(+2.65%)
Nov 24, 2004 174.84 177.21 172.51 174.76 15,290,400 +7.24(+4.32%)
Nov 23, 2004 167.91 170.83 166.50 167.52 12,426,500 +2.42(+1.47%)
Nov 22, 2004 168.65 169.50 161.31 165.10 12,372,100 -4.30(-2.54%)
Nov 19, 2004 169.06 169.98 166.52 169.40 8,816,600 +1.86(+1.11%)
Nov 18, 2004 170.40 174.42 165.73 167.54 16,633,200 -4.96(-2.88%)
Nov 17, 2004 169.02 177.50 169.00 172.50 18,137,800 -0.04(-0.03%)
Nov 16, 2004 177.50 179.47 170.83 172.54 20,928,800 -12.33(-6.67%)
Nov 15, 2004 180.45 188.32 178.75 184.87 11,901,500 +2.87(+1.58%)
Nov 12, 2004 185.23 189.80 177.40 182.00 16,746,000 -1.02(-0.56%)
Nov 11, 2004 169.13 183.75 167.57 183.02 15,023,200 +15.16(+9.03%)
Nov 10, 2004 170.67 172.52 166.33 167.86 10,651,400 -0.84(-0.50%)
Nov 09, 2004 174.10 175.20 165.27 168.70 11,160,500 -3.85(-2.23%)
Nov 08, 2004 170.93 175.44 169.40 172.55 11,200,000 +3.20(+1.89%)
Nov 05, 2004 182.00 182.30 168.55 169.35 19,852,000 -15.35(-8.31%)
Nov 04, 2004 188.25 190.40 183.35 184.70 14,474,300 -6.97(-3.64%)
Nov 03, 2004 198.19 201.60 190.75 191.67 13,897,600 -3.20(-1.64%)
Nov 02, 2004 198.73 199.25 193.34 194.87 11,365,900 -1.16(-0.59%)
Nov 01, 2004 193.50 197.67 191.27 196.03 12,233,600 +5.39(+2.83%)
Oct 29, 2004 198.87 199.95 190.60 190.64 21,183,400 -2.66(-1.38%)
Oct 28, 2004 186.63 194.39 185.60 193.30 14,856,600 +7.33(+3.94%)
Oct 27, 2004 182.29 189.52 181.77 185.97 13,373,400 +4.17(+2.29%)
Oct 26, 2004 186.45 192.64 180.00 181.80 22,313,800 -5.60(-2.99%)
Oct 25, 2004 176.28 194.43 172.55 187.40 32,775,200 +14.97(+8.68%)
Oct 22, 2004 170.44 180.17 164.08 172.43 36,919,800 +23.05(+15.43%)
Oct 21, 2004 144.13 150.13 141.62 149.38 14,998,000 +8.89(+6.33%)
Oct 20, 2004 147.94 148.99 139.60 140.49 11,389,600 -7.45(-5.04%)
Oct 19, 2004 150.50 152.40 147.35 147.94 9,069,400 -1.22(-0.82%)
Oct 18, 2004 143.20 149.20 141.21 149.16 7,032,700 +5.05(+3.50%)
Oct 15, 2004 144.95 145.50 141.95 144.11 6,604,400 +2.11(+1.49%)
Oct 14, 2004 141.02 142.38 138.56 142.00 5,234,300 +1.10(+0.78%)
Oct 13, 2004 143.32 143.55 140.08 140.90 9,894,800 +3.50(+2.55%)
Oct 12, 2004 134.49 137.61 133.40 137.40 5,920,100 +2.14(+1.58%)
Oct 11, 2004 137.01 138.86 133.85 135.26 5,249,200 -2.47(-1.79%)
Oct 08, 2004 138.73 139.68 137.02 137.73 5,543,800 -1.12(-0.81%)
Oct 07, 2004 136.56 139.88 136.55 138.85 7,066,700 +1.77(+1.29%)
Oct 06, 2004 137.67 138.45 136.00 137.08 6,699,800 -1.29(-0.93%)
Oct 05, 2004 134.66 138.53 132.24 138.37 7,507,200 +3.31(+2.45%)
Oct 04, 2004 135.82 136.87 134.03 135.06 6,541,800 +2.48(+1.87%)
Oct 01, 2004 130.80 134.24 128.90 132.58 7,571,300 +2.98(+2.30%)
Sep 30, 2004 129.90 132.30 129.00 129.60 6,890,100 -1.48(-1.13%)
Sep 29, 2004 126.53 135.02 126.23 131.08 15,274,900 +4.22(+3.33%)
Sep 28, 2004 121.15 127.40 120.21 126.86 8,476,000 +8.60(+7.27%)
Sep 27, 2004 119.56 120.88 117.80 118.26 3,536,800 -1.57(-1.31%)
Sep 24, 2004 120.97 124.10 119.76 119.83 4,566,700 -0.99(-0.82%)
Sep 23, 2004 118.84 122.63 117.02 120.82 4,273,000 +2.44(+2.06%)
Sep 22, 2004 117.45 119.67 116.81 118.38 3,794,300 +0.54(+0.46%)
Sep 21, 2004 120.20 120.42 117.51 117.84 3,617,900 -1.52(-1.27%)
Sep 20, 2004 116.95 121.60 116.77 119.36 5,332,500 +1.87(+1.59%)
Sep 17, 2004 114.42 117.49 113.55 117.49 4,748,600 +3.52(+3.09%)
Sep 16, 2004 112.34 115.80 111.65 113.97 4,637,000 +1.97(+1.76%)
Sep 15, 2004 110.56 114.23 110.20 112.00 5,362,400 +0.51(+0.46%)
Sep 14, 2004 107.44 112.00 106.79 111.49 5,488,300 +3.99(+3.71%)
Sep 13, 2004 106.63 108.41 106.46 107.50 3,927,300 +2.17(+2.06%)
Sep 10, 2004 101.60 106.56 101.30 105.33 4,353,700 +3.02(+2.95%)
Sep 09, 2004 102.50 102.71 101.00 102.31 2,032,800 +0.01(+0.01%)
Sep 08, 2004 100.74 103.03 100.50 102.30 2,495,226 +0.72(+0.71%)
Sep 07, 2004 101.01 102.00 99.61 101.58 2,926,600 +1.57(+1.57%)
Sep 03, 2004 100.95 101.74 99.32 100.01 2,578,700 -1.50(-1.48%)
Sep 02, 2004 99.09 102.37 98.94 101.51 7,567,000 +1.26(+1.26%)
Sep 01, 2004 102.70 102.97 99.67 100.25 4,574,500 -2.12(-2.07%)
Aug 31, 2004 102.32 103.71 102.16 102.37 2,463,400 +0.36(+0.35%)
Aug 30, 2004 105.49 105.49 102.01 102.01 2,601,600 -4.14(-3.90%)
Aug 27, 2004 108.10 108.62 105.69 106.15 3,108,900 -1.76(-1.63%)
Aug 26, 2004 104.95 107.95 104.66 107.91 3,551,100 +1.91(+1.80%)
Aug 25, 2004 104.96 108.00 103.88 106.00 4,599,100 +1.13(+1.08%)
Aug 24, 2004 111.24 111.60 103.57 104.87 7,632,200 -4.53(-4.14%)
Aug 23, 2004 110.76 113.48 109.05 109.40 9,136,600 +1.09(+1.01%)
Aug 20, 2004 101.48 109.08 100.50 108.31 11,428,500 +7.98(+7.95%)
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.