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 (%)
Jun 30, 2008 532.49 538.00 523.06 526.42 3,766,259 -1.65(-0.31%)
Jun 27, 2008 527.68 530.00 515.09 528.07 5,439,485 -0.75(-0.14%)
Jun 26, 2008 544.10 544.93 528.26 528.82 5,658,011 -22.18(-4.03%)
Jun 25, 2008 544.97 557.80 543.67 551.00 4,122,640 +8.70(+1.60%)
Jun 24, 2008 545.14 551.19 535.10 542.30 4,672,459 -2.91(-0.53%)
Jun 23, 2008 545.36 553.15 542.02 545.21 3,635,822 -1.22(-0.22%)
Jun 20, 2008 556.98 556.98 544.51 546.43 5,983,067 -13.77(-2.46%)
Jun 19, 2008 555.35 563.78 550.81 560.20 5,683,005 -2.18(-0.39%)
Jun 18, 2008 564.51 568.99 559.16 562.38 3,381,983 -7.08(-1.24%)
Jun 17, 2008 576.35 578.07 568.38 569.46 3,462,888 -3.35(-0.58%)
Jun 16, 2008 566.50 579.10 566.50 572.81 3,543,069 +1.30(+0.23%)
Jun 13, 2008 561.49 575.70 561.34 571.51 6,184,416 +18.56(+3.36%)
Jun 12, 2008 548.76 558.00 546.88 552.95 5,492,377 +7.75(+1.42%)
Jun 11, 2008 556.24 557.34 544.46 545.20 3,812,939 -8.97(-1.62%)
Jun 10, 2008 551.59 558.82 546.78 554.17 3,657,697 -3.70(-0.66%)
Jun 09, 2008 568.06 570.00 545.40 557.87 5,288,284 -9.13(-1.61%)
Jun 06, 2008 579.75 580.72 567.00 567.00 4,734,854 -19.30(-3.29%)
Jun 05, 2008 577.08 588.04 576.21 586.30 3,921,354 +14.08(+2.46%)
Jun 04, 2008 565.33 578.00 564.55 572.22 3,363,944 +4.92(+0.87%)
Jun 03, 2008 576.50 580.50 560.61 567.30 4,305,348 -7.70(-1.34%)
Jun 02, 2008 582.50 583.89 571.27 575.00 3,674,173 -10.80(-1.84%)
May 30, 2008 583.47 589.92 581.30 585.80 3,226,189 +2.80(+0.48%)
May 29, 2008 574.79 585.88 573.20 583.00 4,844,920 +14.76(+2.60%)
May 28, 2008 567.94 571.49 561.10 568.24 4,050,652 +7.34(+1.31%)
May 27, 2008 544.96 562.60 543.85 560.90 3,865,489 +16.28(+2.99%)
May 26, 2008 546.96 553.00 537.81 544.62 4,435,323 +0.00(+0.00%)
May 23, 2008 546.96 553.00 537.81 544.62 4,432,079 -4.84(-0.88%)
May 22, 2008 551.95 554.21 540.25 549.46 5,076,139 -0.53(-0.10%)
May 21, 2008 578.52 581.41 547.89 549.99 6,468,181 -28.61(-4.94%)
May 20, 2008 574.63 582.48 572.91 578.60 3,313,353 +1.08(+0.19%)
May 19, 2008 578.55 588.88 573.52 577.52 5,604,608 -2.55(-0.44%)
May 16, 2008 581.43 584.68 578.32 580.07 4,274,513 -0.93(-0.16%)
May 15, 2008 579.00 582.95 575.61 581.00 4,342,683 +4.70(+0.82%)
May 14, 2008 586.49 591.19 575.25 576.30 4,376,325 -6.70(-1.15%)
May 13, 2008 586.23 587.95 578.55 583.00 5,163,428 -1.94(-0.33%)
May 12, 2008 574.75 586.75 568.91 584.94 4,864,058 +11.74(+2.05%)
May 09, 2008 579.00 585.00 571.30 573.20 4,484,839 -9.81(-1.68%)
May 08, 2008 586.20 589.30 578.91 583.01 5,122,831 +4.01(+0.69%)
May 07, 2008 590.27 599.49 576.43 579.00 6,612,990 -7.36(-1.26%)
May 06, 2008 591.00 592.00 583.00 586.36 4,629,740 -8.54(-1.44%)
May 05, 2008 598.86 599.00 587.13 594.90 6,281,808 +13.61(+2.34%)
May 02, 2008 598.49 602.45 579.30 581.29 6,998,858 -11.79(-1.99%)
May 01, 2008 578.31 594.93 576.97 593.08 6,603,015 +18.79(+3.27%)
Apr 30, 2008 562.21 584.86 558.47 574.29 7,902,226 +15.82(+2.83%)
Apr 29, 2008 550.83 563.40 550.01 558.47 4,345,997 +6.35(+1.15%)
Apr 28, 2008 545.88 556.81 539.00 552.12 4,008,557 +8.06(+1.48%)
Apr 25, 2008 549.02 553.00 542.73 544.06 4,165,326 +1.02(+0.19%)
Apr 24, 2008 551.29 554.49 540.02 543.04 4,137,613 -3.45(-0.63%)
Apr 23, 2008 557.94 559.31 540.95 546.49 4,922,015 -8.51(-1.53%)
Apr 22, 2008 537.57 560.83 537.56 555.00 7,938,495 +17.21(+3.20%)
Apr 21, 2008 539.39 542.59 530.29 537.79 7,439,944 -1.62(-0.30%)
Apr 18, 2008 535.21 547.70 524.77 539.41 18,236,210 +89.87(+19.99%)
Apr 17, 2008 455.63 459.37 446.52 449.54 13,353,899 -5.49(-1.21%)
Apr 16, 2008 444.40 458.28 441.00 455.03 7,622,118 +8.19(+1.83%)
Apr 15, 2008 458.13 459.72 443.72 446.84 4,573,379 -4.82(-1.07%)
Apr 14, 2008 457.16 457.45 450.15 451.66 3,841,588 -5.79(-1.27%)
Apr 11, 2008 457.85 467.26 455.01 457.45 4,169,117 -11.63(-2.48%)
Apr 10, 2008 464.96 473.86 461.85 469.08 5,072,322 +4.89(+1.05%)
Apr 09, 2008 469.13 472.00 457.54 464.19 6,048,035 -3.62(-0.77%)
Apr 08, 2008 473.04 474.14 462.01 467.81 4,546,960 -9.01(-1.89%)
Apr 07, 2008 477.03 485.44 473.53 476.82 5,943,453 +5.73(+1.22%)
Apr 04, 2008 457.01 477.83 456.20 471.09 5,897,103 +15.97(+3.51%)
Apr 03, 2008 461.73 463.29 448.13 455.12 6,778,351 -10.58(-2.27%)
Apr 02, 2008 469.90 475.74 460.39 465.70 5,998,991 -0.01(-0.00%)
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.