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 02, 2015 656.99 656.99 656.99 0 +14.99(+2.33%)
Oct 01, 2015 637.94 643.84 631.12 642.00 2,125,186 +3.63(+0.57%)
Sep 30, 2015 631.83 639.31 629.15 638.37 2,646,881 +15.76(+2.53%)
Sep 29, 2015 625.50 634.68 618.03 622.61 2,106,466 -1.64(-0.26%)
Sep 28, 2015 639.05 642.85 617.84 624.25 2,382,116 -15.90(-2.48%)
Sep 25, 2015 658.58 658.58 639.65 640.15 2,423,992 -14.76(-2.25%)
Sep 24, 2015 648.97 656.77 642.16 654.91 1,934,510 +1.62(+0.25%)
Sep 23, 2015 652.90 660.28 650.73 653.29 1,457,965 +0.09(+0.01%)
Sep 22, 2015 657.47 658.82 645.03 653.20 2,718,061 -13.78(-2.07%)
Sep 21, 2015 665.51 669.00 658.00 666.98 1,954,664 +6.06(+0.92%)
Sep 18, 2015 665.06 669.84 660.03 660.92 3,627,210 -10.75(-1.60%)
Sep 17, 2015 667.49 681.99 665.00 671.67 2,387,504 +6.15(+0.92%)
Sep 16, 2015 665.55 668.07 662.20 665.52 1,312,538 +0.45(+0.07%)
Sep 15, 2015 656.71 668.85 653.34 665.07 1,777,318 +12.60(+1.93%)
Sep 14, 2015 655.63 655.92 649.50 652.47 1,497,627 -2.83(-0.43%)
Sep 11, 2015 650.21 655.31 647.41 655.30 1,744,615 +4.22(+0.65%)
Sep 10, 2015 643.90 654.90 641.70 651.08 1,392,379 +7.67(+1.19%)
Sep 09, 2015 651.88 657.36 640.90 643.41 2,048,878 -0.47(-0.07%)
Sep 08, 2015 641.00 645.04 632.90 643.88 1,954,631 +14.92(+2.37%)
Sep 04, 2015 628.96 628.96 628.96 0 -8.09(-1.27%)
Sep 03, 2015 647.93 651.25 633.81 637.05 1,728,562 -7.86(-1.22%)
Sep 02, 2015 638.00 645.06 630.64 644.91 1,880,904 +15.35(+2.44%)
Sep 01, 2015 633.81 644.44 625.06 629.56 2,572,374 -18.26(-2.82%)
Aug 31, 2015 654.34 664.41 646.35 647.82 1,945,551 -11.87(-1.80%)
Aug 28, 2015 665.76 667.00 653.75 659.69 1,941,833 -8.27(-1.24%)
Aug 27, 2015 671.99 673.98 651.10 667.96 2,948,726 +8.22(+1.25%)
Aug 26, 2015 643.10 662.48 630.37 659.74 4,386,669 +47.27(+7.72%)
Aug 25, 2015 646.47 647.00 611.67 612.47 3,570,514 -5.64(-0.91%)
Aug 24, 2015 600.60 644.33 593.09 618.11 6,489,308 -25.92(-4.02%)
Aug 21, 2015 672.89 643.10 644.03 4,593,970 -35.45(-5.22%)
Aug 20, 2015 689.10 696.16 676.00 679.48 2,889,531 -14.56(-2.10%)
Aug 19, 2015 690.11 700.20 686.80 694.04 2,509,189 +5.31(+0.77%)
Aug 18, 2015 691.07 695.76 685.32 688.73 1,385,534 -5.38(-0.78%)
Aug 17, 2015 688.04 694.74 683.06 694.11 1,233,946 +4.74(+0.69%)
Aug 14, 2015 684.04 692.26 682.90 689.37 1,379,855 +2.86(+0.42%)
Aug 13, 2015 689.20 694.03 682.18 686.51 1,817,748 -4.96(-0.72%)
Aug 12, 2015 694.49 696.00 680.51 691.47 2,931,875 +1.17(+0.17%)
Aug 11, 2015 699.58 704.00 684.32 690.30 5,492,304 +27.16(+4.10%)
Aug 10, 2015 667.09 671.62 660.23 663.14 1,709,084 -1.25(-0.19%)
Aug 07, 2015 667.78 668.79 658.87 664.39 1,377,152 -5.76(-0.86%)
Aug 06, 2015 673.99 674.75 660.73 670.15 2,032,660 -3.14(-0.47%)
Aug 05, 2015 665.75 679.91 665.75 673.29 1,822,387 +12.01(+1.82%)
Aug 04, 2015 664.34 668.00 660.51 661.28 1,308,010 -3.44(-0.52%)
Aug 03, 2015 657.66 666.67 657.66 664.72 1,567,407 +7.22(+1.10%)
Jul 31, 2015 664.70 665.00 657.49 657.50 1,746,094 -7.06(-1.06%)
Jul 30, 2015 657.44 668.05 651.69 664.56 1,980,345 +3.13(+0.47%)
Jul 29, 2015 662.26 663.33 652.84 661.43 1,837,303 +1.77(+0.27%)
Jul 28, 2015 661.76 664.10 653.41 659.66 1,718,182 +1.39(+0.21%)
Jul 27, 2015 651.57 667.07 651.55 658.27 2,919,110 +3.50(+0.53%)
Jul 24, 2015 676.77 677.79 653.18 654.77 4,131,137 -19.96(-2.96%)
Jul 23, 2015 691.85 696.07 671.59 674.73 3,749,808 -20.37(-2.93%)
Jul 22, 2015 694.02 713.33 691.62 695.10 4,154,907 -0.25(-0.04%)
Jul 21, 2015 684.88 705.60 684.15 695.35 3,779,358 +2.51(+0.36%)
Jul 20, 2015 688.98 697.80 681.77 692.84 5,121,227 -6.78(-0.97%)
Jul 17, 2015 680.00 703.00 678.00 699.62 12,858,136 +97.84(+16.26%)
Jul 16, 2015 589.50 604.50 588.00 601.78 5,614,170 +17.82(+3.05%)
Jul 15, 2015 583.74 588.69 580.21 583.96 2,072,687 -0.22(-0.04%)
Jul 14, 2015 574.50 589.71 574.17 584.18 3,741,415 +12.45(+2.18%)
Jul 13, 2015 559.51 572.85 558.70 571.73 2,089,433 +15.62(+2.81%)
Jul 10, 2015 553.71 559.28 552.00 556.11 2,171,750 +11.46(+2.10%)
Jul 09, 2015 548.65 548.88 544.62 544.65 1,488,224 +2.95(+0.54%)
Jul 08, 2015 545.60 548.28 541.20 541.70 1,383,045 -8.33(-1.51%)
Jul 07, 2015 547.43 551.00 539.85 550.03 1,679,753 +4.41(+0.81%)
Jul 06, 2015 542.25 548.57 542.10 545.62 1,280,687 -1.72(-0.31%)
Jul 02, 2015 547.34 547.34 547.34 0 +4.04(+0.74%)
Jul 01, 2015 543.66 545.81 539.76 543.30 1,537,890 +3.26(+0.60%)
Jun 30, 2015 545.09 545.90 539.54 540.04 1,725,464 -1.21(-0.22%)
Jun 29, 2015 546.75 550.90 540.24 541.25 1,887,806 -11.81(-2.14%)
Jun 26, 2015 559.71 560.00 551.85 553.06 2,183,753 -4.89(-0.88%)
Jun 25, 2015 560.30 563.14 557.46 557.95 1,335,243 -0.62(-0.11%)
Jun 24, 2015 562.48 562.64 556.81 558.57 1,446,156 -4.82(-0.86%)
Jun 23, 2015 559.79 564.90 557.15 563.39 1,569,808 +3.71(+0.66%)
Jun 22, 2015 559.41 565.61 558.91 559.68 1,737,569 +2.16(+0.39%)
Jun 19, 2015 556.52 557.91 552.26 557.52 2,964,489 +1.34(+0.24%)
Jun 18, 2015 548.00 557.25 548.00 556.18 2,059,558 +9.58(+1.75%)
Jun 17, 2015 545.42 548.36 541.81 546.60 1,222,049 +1.73(+0.32%)
Jun 16, 2015 544.48 546.69 541.57 544.87 1,626,349 +1.87(+0.34%)
Jun 15, 2015 542.73 544.05 539.25 543.00 1,357,406 -4.47(-0.82%)
Jun 12, 2015 547.15 548.85 545.63 547.47 1,273,383 -2.57(-0.47%)
Jun 11, 2015 554.49 554.50 549.17 550.04 1,293,325 -2.56(-0.46%)
Jun 10, 2015 545.70 554.78 545.11 552.60 1,515,775 +10.44(+1.93%)
Jun 09, 2015 543.42 544.84 538.85 542.16 1,500,641 -1.32(-0.24%)
Jun 08, 2015 549.61 549.87 542.95 543.48 1,366,773 -6.05(-1.10%)
Jun 05, 2015 552.00 553.33 547.38 549.53 1,219,841 -2.16(-0.39%)
Jun 04, 2015 552.18 555.96 549.12 551.69 1,343,316 -3.60(-0.65%)
Jun 03, 2015 555.10 557.59 552.15 555.29 1,335,479 +1.34(+0.24%)
Jun 02, 2015 547.43 558.79 546.55 553.95 1,592,828 +4.74(+0.86%)
Jun 01, 2015 548.73 550.57 543.58 549.21 1,660,500 +3.89(+0.71%)
May 29, 2015 553.20 553.94 545.04 545.32 2,172,282 -8.86(-1.60%)
May 28, 2015 553.79 555.76 550.80 554.18 1,177,318 -0.07(-0.01%)
May 27, 2015 548.68 555.29 546.58 554.25 1,742,237 +7.06(+1.29%)
May 26, 2015 552.58 553.33 542.97 547.19 1,873,709 -7.33(-1.32%)
May 22, 2015 554.52 554.52 554.52 0 -2.29(-0.41%)
May 21, 2015 550.20 557.61 549.30 556.81 1,708,487 +4.30(+0.78%)
May 20, 2015 550.92 556.07 545.10 552.51 1,541,659 +3.23(+0.59%)
May 19, 2015 548.00 553.40 547.12 549.28 2,356,264 +2.61(+0.48%)
May 18, 2015 543.82 548.34 542.25 546.67 1,335,246 +0.18(+0.03%)
May 15, 2015 550.39 550.40 542.50 546.49 1,671,977 -2.71(-0.49%)
May 14, 2015 543.97 549.69 542.80 549.20 1,586,422 +9.71(+1.80%)
May 13, 2015 540.47 543.84 538.98 539.49 1,211,920 +0.76(+0.14%)
May 12, 2015 542.81 542.96 535.00 538.73 1,764,123 -7.05(-1.29%)
May 11, 2015 548.49 553.37 545.60 545.78 1,092,923 -3.17(-0.58%)
May 08, 2015 548.87 552.80 548.03 548.95 1,411,264 +6.91(+1.27%)
May 07, 2015 535.90 545.20 533.45 542.04 1,592,210 +6.96(+1.30%)
May 06, 2015 542.64 543.93 532.24 535.08 1,951,678 -7.96(-1.47%)
May 05, 2015 550.16 552.61 542.37 543.04 1,426,213 -9.80(-1.77%)
May 04, 2015 550.99 556.69 547.39 552.84 1,762,952 +1.68(+0.30%)
May 01, 2015 550.51 551.22 543.85 551.16 1,828,566 +2.39(+0.44%)
Apr 30, 2015 558.56 561.11 546.72 548.77 2,362,024 -12.62(-2.25%)
Apr 29, 2015 560.51 565.84 559.00 561.39 1,681,064 -2.98(-0.53%)
Apr 28, 2015 564.32 567.83 560.96 564.37 1,859,765 -1.75(-0.31%)
Apr 27, 2015 572.77 575.52 562.30 566.12 2,403,105 -7.54(-1.31%)
Apr 24, 2015 580.05 584.70 568.35 573.66 4,608,403 +16.20(+2.91%)
Apr 23, 2015 550.41 561.17 550.08 557.46 3,904,434 +8.28(+1.51%)
Apr 22, 2015 543.06 551.00 541.32 549.18 1,589,865 +6.25(+1.15%)
Apr 21, 2015 546.31 547.77 542.21 542.92 1,456,387 -1.61(-0.29%)
Apr 20, 2015 533.75 545.80 533.35 544.53 1,926,063 +11.79(+2.21%)
Apr 17, 2015 537.31 539.80 529.00 532.74 2,461,698 -10.78(-1.98%)
Apr 16, 2015 538.35 545.23 538.10 543.52 1,586,088 +2.48(+0.46%)
Apr 15, 2015 537.96 543.19 532.37 541.04 2,348,027 +1.26(+0.23%)
Apr 14, 2015 546.57 546.57 535.74 539.78 2,360,329 -8.86(-1.61%)
Apr 13, 2015 547.05 553.27 546.30 548.64 1,466,277 +0.10(+0.02%)
Apr 10, 2015 549.57 549.85 544.98 548.54 1,305,219 +0.52(+0.09%)
Apr 09, 2015 549.21 549.37 541.95 548.02 1,618,279 -0.82(-0.15%)
Apr 08, 2015 546.00 551.50 546.00 548.84 1,419,311 +3.98(+0.73%)
Apr 07, 2015 544.99 550.16 543.59 544.86 1,365,916 +0.91(+0.17%)
Apr 06, 2015 538.84 545.54 535.70 543.95 1,685,894 +2.64(+0.49%)
Apr 02, 2015 541.31 541.31 541.31 0 -8.18(-1.49%)
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.