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 (%)
Dec 31, 2010 596.74 598.42 592.03 593.97 1,541,459 -4.89(-0.82%)
Dec 30, 2010 598.00 601.33 597.39 598.86 989,479 -2.14(-0.36%)
Dec 29, 2010 602.00 602.41 598.92 601.00 1,019,718 +2.08(+0.35%)
Dec 28, 2010 602.05 603.87 598.01 598.92 1,064,746 -3.46(-0.57%)
Dec 27, 2010 602.74 603.78 599.50 602.38 1,208,028 -1.85(-0.31%)
Dec 23, 2010 605.34 606.00 602.03 604.23 1,111,192 -1.26(-0.21%)
Dec 22, 2010 604.00 607.00 603.28 605.49 1,207,405 +2.42(+0.40%)
Dec 21, 2010 598.57 604.72 597.62 603.07 1,880,398 +8.01(+1.35%)
Dec 20, 2010 594.65 597.88 588.66 595.06 1,973,268 +4.26(+0.72%)
Dec 17, 2010 591.00 592.56 587.67 590.80 3,089,328 -0.91(-0.15%)
Dec 16, 2010 592.85 593.77 588.07 591.71 1,596,820 +1.41(+0.24%)
Dec 15, 2010 594.20 596.45 589.15 590.30 2,167,618 -4.61(-0.77%)
Dec 14, 2010 597.09 598.29 592.48 594.91 1,643,253 +0.29(+0.05%)
Dec 13, 2010 597.12 603.00 594.09 594.62 2,403,442 +2.41(+0.41%)
Dec 10, 2010 593.14 593.99 590.29 592.21 1,705,121 +0.71(+0.12%)
Dec 09, 2010 593.88 595.58 589.00 591.50 1,868,872 +0.96(+0.16%)
Dec 08, 2010 591.97 592.52 583.69 590.54 1,756,976 +3.40(+0.58%)
Dec 07, 2010 591.27 593.00 586.00 587.14 3,042,265 +8.78(+1.52%)
Dec 06, 2010 580.57 582.00 576.61 578.36 2,093,518 +5.36(+0.94%)
Dec 03, 2010 569.45 576.48 568.00 573.00 2,633,126 +1.18(+0.21%)
Dec 02, 2010 568.66 573.33 565.35 571.82 2,550,219 +7.47(+1.32%)
Dec 01, 2010 563.00 571.57 562.40 564.35 3,754,052 +8.64(+1.55%)
Nov 30, 2010 574.32 574.32 553.31 555.71 7,107,178 -26.40(-4.54%)
Nov 29, 2010 589.17 589.80 579.95 582.11 2,859,653 -7.89(-1.34%)
Nov 26, 2010 590.46 592.98 587.00 590.00 1,311,038 -4.97(-0.84%)
Nov 24, 2010 587.31 594.97 594.97 594.97 2,400,863 +11.96(+2.05%)
Nov 23, 2010 587.01 589.01 578.20 583.01 2,165,682 -8.21(-1.39%)
Nov 22, 2010 587.47 593.44 582.75 591.22 2,176,686 +0.39(+0.07%)
Nov 19, 2010 597.00 597.89 590.34 590.83 2,298,978 -5.73(-0.96%)
Nov 18, 2010 589.00 599.98 588.56 596.56 2,589,874 +13.01(+2.23%)
Nov 17, 2010 585.00 589.50 581.37 583.55 2,429,471 -0.17(-0.03%)
Nov 16, 2010 592.76 597.89 583.45 583.72 3,307,330 -11.75(-1.97%)
Nov 15, 2010 603.08 604.00 594.05 595.47 3,478,824 -7.82(-1.30%)
Nov 12, 2010 613.99 616.90 601.21 603.29 3,395,209 -13.90(-2.25%)
Nov 11, 2010 619.70 619.85 614.21 617.19 2,261,506 -5.69(-0.91%)
Nov 10, 2010 622.08 623.00 617.51 622.88 2,497,488 -1.94(-0.31%)
Nov 09, 2010 630.00 630.85 620.51 624.82 2,238,988 -1.95(-0.31%)
Nov 08, 2010 624.02 629.49 623.13 626.77 2,101,235 +1.69(+0.27%)
Nov 05, 2010 623.18 625.49 621.11 625.08 1,766,546 +0.81(+0.13%)
Nov 04, 2010 624.64 629.92 622.10 624.27 3,570,326 +4.09(+0.66%)
Nov 03, 2010 617.50 621.83 613.50 620.18 3,381,047 +4.58(+0.74%)
Nov 02, 2010 618.67 620.00 614.58 615.60 1,996,438 +0.60(+0.10%)
Nov 01, 2010 615.73 620.66 611.21 615.00 3,087,122 +1.30(+0.21%)
Oct 29, 2010 617.07 619.00 612.99 613.70 2,281,279 -4.88(-0.79%)
Oct 28, 2010 620.05 621.00 613.30 618.58 2,186,472 +2.11(+0.34%)
Oct 27, 2010 615.77 620.00 612.33 616.47 2,242,023 -0.03(-0.00%)
Oct 25, 2010 615.59 624.74 614.97 616.50 3,158,200 +3.97(+0.65%)
Oct 22, 2010 611.92 614.82 610.05 612.53 2,256,598 +0.54(+0.09%)
Oct 21, 2010 611.51 616.00 606.00 611.99 2,920,507 +4.01(+0.66%)
Oct 20, 2010 608.14 617.38 607.50 607.98 3,526,276 +0.15(+0.02%)
Oct 19, 2010 608.85 614.82 602.86 607.83 4,587,864 -9.88(-1.60%)
Oct 18, 2010 600.55 619.69 600.55 617.71 7,103,275 +16.26(+2.70%)
Oct 15, 2010 599.27 601.64 591.60 601.45 14,824,722 +60.52(+11.19%)
Oct 14, 2010 544.18 545.25 537.11 540.93 6,603,045 -2.37(-0.44%)
Oct 13, 2010 547.00 547.49 542.33 543.30 3,058,403 +1.91(+0.35%)
Oct 12, 2010 540.12 545.99 537.79 541.39 3,754,418 +2.55(+0.47%)
Oct 11, 2010 538.48 544.60 537.17 538.84 2,626,878 +2.49(+0.46%)
Oct 08, 2010 532.77 537.61 527.62 536.35 2,863,473 +6.34(+1.20%)
Oct 07, 2010 536.21 537.20 529.14 530.01 2,395,729 -4.34(-0.81%)
Oct 06, 2010 539.26 539.95 529.94 534.35 2,766,690 -3.88(-0.72%)
Oct 05, 2010 528.38 540.00 526.55 538.23 3,507,070 +15.88(+3.04%)
Oct 04, 2010 524.95 528.25 518.85 522.35 1,940,494 -3.27(-0.62%)
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.