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 (%)
May 29, 2009 412.11 417.23 410.70 417.23 2,649,405 +6.83(+1.66%)
May 28, 2009 408.68 411.62 404.61 410.40 2,668,693 +4.84(+1.19%)
May 27, 2009 405.64 411.86 404.81 405.56 3,034,275 +1.20(+0.30%)
May 26, 2009 391.95 405.00 390.00 404.36 3,104,476 +10.86(+2.76%)
May 22, 2009 396.66 398.65 392.00 393.50 1,718,843 -3.00(-0.76%)
May 21, 2009 396.30 402.84 393.84 396.50 2,719,720 -0.68(-0.17%)
May 20, 2009 402.09 405.67 395.00 397.18 2,283,991 -1.70(-0.43%)
May 19, 2009 396.10 401.64 393.00 398.88 2,837,423 +2.04(+0.51%)
May 18, 2009 394.73 397.31 385.40 396.84 3,351,605 +5.62(+1.44%)
May 17, 2009 391.10 394.11 389.09 391.22 502,532 +1.22(+0.31%)
May 15, 2009 391.10 394.11 389.09 390.00 3,016,859 +2.50(+0.65%)
May 14, 2009 388.80 392.21 384.69 387.50 2,935,394 -2.04(-0.52%)
May 13, 2009 394.09 396.39 388.35 389.54 2,842,757 -9.47(-2.37%)
May 12, 2009 410.01 410.99 395.11 399.01 3,793,728 -8.97(-2.20%)
May 11, 2009 402.80 412.00 401.20 407.98 2,557,886 +0.65(+0.16%)
May 08, 2009 402.85 410.13 395.00 407.33 3,865,597 +10.72(+2.70%)
May 07, 2009 404.10 404.99 392.50 396.61 2,999,604 -6.86(-1.70%)
May 06, 2009 406.79 408.28 401.00 403.47 2,632,815 +0.48(+0.12%)
May 05, 2009 399.98 405.00 397.25 402.99 2,400,796 +1.01(+0.25%)
May 04, 2009 398.17 402.40 394.79 401.98 3,202,929 +8.29(+2.11%)
May 01, 2009 395.03 397.59 391.55 393.69 2,428,611 -2.28(-0.58%)
Apr 30, 2009 395.76 403.75 394.80 395.97 4,355,636 +4.50(+1.15%)
Apr 29, 2009 385.97 394.97 385.83 391.47 3,609,960 +7.76(+2.02%)
Apr 28, 2009 383.75 389.05 381.54 383.71 2,943,538 -2.24(-0.58%)
Apr 27, 2009 384.34 389.49 382.75 385.95 2,290,575 -3.54(-0.91%)
Apr 24, 2009 386.05 393.18 380.50 389.49 3,386,147 +4.80(+1.25%)
Apr 23, 2009 387.51 389.75 381.11 384.69 2,608,904 +0.83(+0.22%)
Apr 22, 2009 381.75 390.00 379.01 383.86 3,501,593 +2.39(+0.63%)
Apr 21, 2009 376.17 384.30 376.10 381.47 3,695,360 +2.17(+0.57%)
Apr 20, 2009 386.15 390.65 375.89 379.30 4,428,855 -12.94(-3.30%)
Apr 17, 2009 386.02 399.82 384.81 392.24 10,734,963 +3.50(+0.90%)
Apr 16, 2009 381.50 392.90 381.02 388.74 10,138,963 +9.24(+2.43%)
Apr 15, 2009 367.10 381.06 364.16 379.50 4,930,521 +10.59(+2.87%)
Apr 14, 2009 376.94 376.99 365.60 368.91 3,428,689 -9.20(-2.43%)
Apr 13, 2009 371.33 379.10 370.30 378.11 3,050,081 +5.61(+1.51%)
Apr 09, 2009 369.50 374.35 366.25 372.50 3,383,146 +10.50(+2.90%)
Apr 08, 2009 363.50 365.00 356.21 362.00 2,765,142 +3.35(+0.93%)
Apr 07, 2009 362.60 363.75 355.31 358.65 3,680,018 -9.59(-2.60%)
Apr 06, 2009 367.00 369.82 361.40 368.24 3,280,294 -1.54(-0.42%)
Apr 03, 2009 364.50 371.72 358.00 369.78 3,789,784 +7.28(+2.01%)
Apr 02, 2009 363.31 369.76 360.32 362.50 4,487,942 +8.41(+2.38%)
Apr 01, 2009 343.78 355.24 340.61 354.09 3,301,107 +6.03(+1.73%)
Mar 31, 2009 348.93 353.51 346.18 348.06 3,655,221 +5.37(+1.57%)
Mar 30, 2009 342.55 343.81 336.06 342.69 3,094,068 -10.60(-3.00%)
Mar 26, 2009 353.13 359.16 348.50 353.29 6,003,166 +9.22(+2.68%)
Mar 25, 2009 350.40 351.34 336.25 344.07 4,336,068 -3.10(-0.89%)
Mar 24, 2009 346.50 353.84 344.00 347.17 3,819,902 -1.44(-0.41%)
Mar 23, 2009 341.91 349.45 333.03 348.60 4,271,360 +18.44(+5.59%)
Mar 20, 2009 330.30 332.99 326.34 330.16 4,738,590 +0.22(+0.07%)
Mar 19, 2009 331.68 336.00 327.38 329.94 4,111,076 -3.16(-0.95%)
Mar 18, 2009 334.81 340.00 328.05 333.10 5,012,138 -2.24(-0.67%)
Mar 17, 2009 320.18 335.34 319.09 335.34 4,715,486 +15.65(+4.90%)
Mar 16, 2009 325.99 329.73 318.59 319.69 4,946,791 -4.73(-1.46%)
Mar 13, 2009 326.10 327.46 319.03 324.42 3,907,609 +0.89(+0.28%)
Mar 12, 2009 317.54 325.00 313.65 323.53 5,024,134 +5.62(+1.77%)
Mar 11, 2009 310.10 320.00 305.71 317.91 5,923,592 +9.74(+3.16%)
Mar 10, 2009 298.25 310.50 294.25 308.17 6,730,478 +17.28(+5.94%)
Mar 09, 2009 299.98 306.57 289.45 290.89 6,926,575 -17.68(-5.73%)
Mar 06, 2009 307.22 310.19 294.25 308.57 7,238,087 +4.21(+1.38%)
Mar 05, 2009 316.48 319.08 302.64 304.36 6,526,228 -14.56(-4.57%)
Mar 04, 2009 323.16 329.00 315.38 318.92 7,818,351 -9.01(-2.75%)
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.