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, 2008 435.64 442.69 432.01 440.47 4,446,368 +2.39(+0.55%)
Mar 28, 2008 438.87 453.57 434.31 438.08 4,376,141 -6.00(-1.35%)
Mar 27, 2008 446.00 448.61 440.49 444.08 5,832,191 -14.11(-3.08%)
Mar 26, 2008 452.59 462.87 449.29 458.19 5,215,134 +7.41(+1.64%)
Mar 25, 2008 457.46 457.47 446.00 450.78 5,831,509 -9.78(-2.12%)
Mar 24, 2008 438.43 465.78 437.72 460.56 6,763,275 +27.01(+6.23%)
Mar 21, 2008 427.32 435.70 417.50 433.55 9,913,319 +0.00(+0.00%)
Mar 20, 2008 427.32 435.70 417.50 433.55 9,912,069 +1.55(+0.36%)
Mar 19, 2008 441.11 447.50 431.67 432.00 6,178,915 -7.16(-1.63%)
Mar 18, 2008 428.98 440.84 425.53 439.16 7,239,691 +19.29(+4.59%)
Mar 17, 2008 427.99 433.71 412.11 419.87 7,888,353 -18.05(-4.12%)
Mar 14, 2008 442.98 449.34 430.62 437.92 6,574,402 -5.09(-1.15%)
Mar 13, 2008 432.67 446.98 428.78 443.01 7,726,576 +2.83(+0.64%)
Mar 12, 2008 440.01 447.88 438.07 440.18 6,652,034 +0.34(+0.08%)
Mar 11, 2008 425.26 440.15 424.65 439.84 8,829,047 +26.22(+6.34%)
Mar 10, 2008 428.83 431.00 413.04 413.62 7,987,689 -19.73(-4.55%)
Mar 07, 2008 428.88 440.00 426.24 433.35 8,071,768 +0.65(+0.15%)
Mar 06, 2008 447.69 453.30 431.18 432.70 7,470,512 -15.00(-3.35%)
Mar 05, 2008 445.25 454.17 444.00 447.70 7,436,518 +3.10(+0.70%)
Mar 04, 2008 450.95 453.36 435.78 444.60 13,621,186 -12.42(-2.72%)
Mar 03, 2008 471.51 472.72 450.11 457.02 7,554,419 -14.16(-3.01%)
Feb 29, 2008 471.87 479.74 464.65 471.18 9,425,367 -4.21(-0.89%)
Feb 28, 2008 470.50 479.09 467.36 475.39 6,586,851 +2.53(+0.54%)
Feb 27, 2008 460.13 475.49 459.64 472.86 10,123,434 +8.67(+1.87%)
Feb 26, 2008 461.20 466.47 446.85 464.19 23,286,122 -22.25(-4.57%)
Feb 25, 2008 505.95 506.50 485.74 486.44 8,347,598 -21.36(-4.21%)
Feb 22, 2008 502.06 509.00 497.55 507.80 5,515,861 +4.94(+0.98%)
Feb 21, 2008 512.85 513.21 499.50 502.86 5,677,761 -6.14(-1.21%)
Feb 20, 2008 503.51 511.01 498.82 509.00 6,662,527 +0.05(+0.01%)
Feb 19, 2008 534.94 535.06 506.50 508.95 6,351,261 -20.69(-3.91%)
Feb 18, 2008 528.31 532.66 524.33 529.64 5,243,514 +0.00(+0.00%)
Feb 15, 2008 528.31 532.66 524.33 529.64 5,242,374 -2.61(-0.49%)
Feb 14, 2008 538.35 541.04 531.00 532.25 6,476,643 -2.37(-0.44%)
Feb 13, 2008 522.50 534.99 518.69 534.62 6,624,687 +16.53(+3.19%)
Feb 12, 2008 523.39 530.60 513.03 518.09 6,662,230 -3.07(-0.59%)
Feb 11, 2008 520.52 523.71 513.40 521.16 5,826,126 +4.47(+0.87%)
Feb 08, 2008 509.41 517.73 508.70 516.69 6,828,779 +11.74(+2.32%)
Feb 07, 2008 496.86 514.19 494.76 504.95 7,928,817 +3.24(+0.65%)
Feb 06, 2008 511.14 511.17 497.93 501.71 7,636,263 -5.09(-1.00%)
Feb 05, 2008 489.43 509.00 488.52 506.80 11,203,205 +11.37(+2.29%)
Feb 04, 2008 509.07 512.78 492.55 495.43 13,154,481 -20.47(-3.97%)
Feb 01, 2008 528.67 536.67 510.00 515.90 17,599,096 -48.40(-8.58%)
Jan 31, 2008 539.01 573.00 534.29 564.30 14,788,423 +16.03(+2.92%)
Jan 30, 2008 549.19 560.43 543.51 548.27 7,943,845 -2.25(-0.41%)
Jan 29, 2008 560.47 561.33 540.67 550.52 6,283,130 -5.46(-0.98%)
Jan 28, 2008 570.97 572.24 548.60 555.98 5,814,676 -10.42(-1.84%)
Jan 25, 2008 591.81 595.00 566.18 566.40 6,964,615 -8.09(-1.41%)
Jan 24, 2008 558.80 579.69 554.14 574.49 9,406,964 +25.87(+4.72%)
Jan 23, 2008 560.71 568.00 519.00 548.62 16,964,354 -35.73(-6.11%)
Jan 22, 2008 562.03 597.50 561.20 584.35 9,490,631 -15.90(-2.65%)
Jan 21, 2008 608.36 609.99 598.45 600.25 8,542,067 +0.00(+0.00%)
Jan 18, 2008 608.36 609.99 598.45 600.25 8,537,877 -0.54(-0.09%)
Jan 17, 2008 620.76 625.74 598.01 600.79 8,216,748 -15.16(-2.46%)
Jan 16, 2008 628.97 639.99 601.93 615.95 10,560,331 -21.70(-3.40%)
Jan 15, 2008 646.21 649.05 635.38 637.65 5,568,722 -16.17(-2.47%)
Jan 14, 2008 651.14 657.40 645.25 653.82 4,447,493 +15.57(+2.44%)
Jan 11, 2008 642.70 649.47 630.11 638.25 4,976,997 -8.48(-1.31%)
Jan 10, 2008 645.01 657.20 640.11 646.73 6,334,218 -6.47(-0.99%)
Jan 09, 2008 630.04 653.34 622.51 653.20 6,739,608 +21.52(+3.41%)
Jan 08, 2008 653.00 659.96 631.00 631.68 5,339,141 -17.57(-2.71%)
Jan 07, 2008 653.94 662.28 637.35 649.25 6,403,372 -7.75(-1.18%)
Jan 04, 2008 679.69 680.96 655.00 657.00 5,359,729 -28.33(-4.13%)
Jan 03, 2008 685.26 686.85 676.52 685.33 3,252,446 +0.14(+0.02%)
Jan 02, 2008 692.87 697.37 677.73 685.19 4,306,848 -6.29(-0.91%)
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.