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 (%)
Jul 30, 2010 479.65 487.36 479.14 484.85 2,144,492 -0.14(-0.03%)
Jul 29, 2010 485.95 488.88 479.33 484.99 2,661,901 +0.64(+0.13%)
Jul 28, 2010 494.94 495.25 482.67 484.35 2,496,012 -8.28(-1.68%)
Jul 27, 2010 490.57 497.50 490.17 492.63 2,451,199 +3.66(+0.75%)
Jul 26, 2010 489.09 490.75 484.88 488.97 1,996,334 -1.09(-0.22%)
Jul 23, 2010 480.77 490.59 480.01 490.06 2,267,180 +5.25(+1.08%)
Jul 22, 2010 483.23 488.98 482.48 484.81 2,147,687 +7.31(+1.53%)
Jul 21, 2010 484.00 485.70 475.43 477.50 3,283,595 -4.09(-0.85%)
Jul 20, 2010 461.03 482.99 460.60 481.59 4,053,944 +15.41(+3.31%)
Jul 19, 2010 461.01 469.65 457.52 466.18 4,548,554 +6.57(+1.43%)
Jul 16, 2010 469.12 470.56 459.52 459.61 7,824,721 -34.41(-6.97%)
Jul 15, 2010 491.73 494.70 482.68 494.02 4,841,471 +2.68(+0.55%)
Jul 14, 2010 489.88 493.83 486.46 491.34 3,118,034 +2.14(+0.44%)
Jul 13, 2010 482.25 492.99 480.28 489.20 3,969,654 +13.37(+2.81%)
Jul 12, 2010 472.37 479.44 471.08 475.83 3,333,644 +8.34(+1.78%)
Jul 09, 2010 471.96 473.26 462.78 467.49 4,332,702 +10.93(+2.39%)
Jul 08, 2010 453.55 457.33 449.66 456.56 2,668,889 +6.36(+1.41%)
Jul 07, 2010 438.31 451.29 435.38 450.20 3,130,850 +14.13(+3.24%)
Jul 06, 2010 444.00 447.67 433.63 436.07 2,558,127 -0.48(-0.11%)
Jul 02, 2010 441.62 442.28 436.00 436.55 1,936,256 -2.94(-0.67%)
Jul 01, 2010 445.29 448.40 433.63 439.49 3,513,877 -5.46(-1.23%)
Jun 30, 2010 454.96 457.83 444.72 444.95 3,603,123 -9.31(-2.05%)
Jun 29, 2010 463.44 464.55 451.12 454.26 3,502,008 -18.42(-3.90%)
Jun 25, 2010 477.06 477.65 470.56 472.68 2,245,289 -2.42(-0.51%)
Jun 24, 2010 479.66 482.75 473.26 475.10 1,893,540 -6.95(-1.44%)
Jun 23, 2010 486.89 486.89 478.16 482.05 2,028,850 -4.20(-0.86%)
Jun 22, 2010 489.90 496.60 485.73 486.25 2,219,618 -2.31(-0.47%)
Jun 21, 2010 499.90 500.97 484.89 488.56 2,988,376 -11.47(-2.29%)
Jun 18, 2010 502.51 503.47 498.13 500.03 2,878,739 -0.05(-0.01%)
Jun 17, 2010 503.45 505.87 496.69 500.08 1,977,294 -1.19(-0.24%)
Jun 16, 2010 496.17 504.00 496.11 501.27 2,289,295 +3.28(+0.66%)
Jun 15, 2010 483.08 500.40 482.18 497.99 4,251,858 +14.80(+3.06%)
Jun 14, 2010 494.48 494.50 483.19 483.19 2,040,338 -5.31(-1.09%)
Jun 11, 2010 482.50 488.71 481.62 488.50 1,782,619 +1.49(+0.31%)
Jun 10, 2010 480.37 488.50 475.84 487.01 2,584,114 +12.99(+2.74%)
Jun 09, 2010 487.22 488.88 472.00 474.02 2,728,988 -10.76(-2.22%)
Jun 08, 2010 487.85 488.84 477.54 484.78 2,673,338 -0.74(-0.15%)
Jun 07, 2010 499.06 500.91 483.15 485.52 3,632,560 -13.20(-2.65%)
Jun 04, 2010 499.72 509.25 496.70 498.72 3,923,904 -6.88(-1.36%)
Jun 03, 2010 495.11 508.00 494.70 505.60 3,650,697 +12.23(+2.48%)
Jun 02, 2010 486.68 493.87 481.46 493.37 2,517,821 +11.00(+2.28%)
Jun 01, 2010 480.43 491.06 480.12 482.37 2,666,747 -3.26(-0.67%)
May 28, 2010 490.46 493.45 483.00 485.63 2,894,755 -4.83(-0.98%)
May 27, 2010 484.86 492.31 481.05 490.46 2,809,076 +14.99(+3.15%)
May 26, 2010 482.07 489.76 475.00 475.47 3,475,535 -1.60(-0.34%)
May 25, 2010 468.15 477.45 464.01 477.07 3,018,298 -0.09(-0.02%)
May 24, 2010 480.73 489.79 476.80 477.16 4,348,427 +5.11(+1.08%)
May 21, 2010 469.06 485.00 464.40 472.05 9,693,537 -2.96(-0.62%)
May 20, 2010 475.06 485.58 473.80 475.01 4,913,058 -19.42(-3.93%)
May 19, 2010 496.26 499.44 487.74 494.43 3,445,614 -3.94(-0.79%)
May 18, 2010 510.00 510.97 497.07 498.37 2,825,446 -9.60(-1.89%)
May 17, 2010 506.78 508.36 498.35 507.97 2,793,777 +0.44(+0.09%)
May 14, 2010 509.77 510.99 496.25 507.53 4,126,322 -3.35(-0.66%)
May 13, 2010 516.50 522.00 510.37 510.88 3,325,743 +5.49(+1.09%)
May 12, 2010 512.04 512.04 502.00 505.39 3,851,557 -3.66(-0.72%)
May 11, 2010 519.45 519.88 508.22 509.05 3,322,725 -12.60(-2.42%)
May 10, 2010 517.59 522.82 512.60 521.65 4,127,928 +28.51(+5.78%)
May 07, 2010 499.97 505.32 481.33 493.14 5,093,752 -5.53(-1.11%)
May 06, 2010 508.75 517.52 460.00 498.67 4,986,394 -11.09(-2.18%)
May 05, 2010 507.80 515.72 500.47 509.76 4,566,884 +3.39(+0.67%)
May 04, 2010 526.52 526.74 504.21 506.37 6,076,240 -24.23(-4.57%)
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.