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 (%)
Sep 30, 2009 500.00 500.14 487.24 495.85 3,141,701 -2.68(-0.54%)
Sep 29, 2009 499.53 499.75 493.01 498.53 2,099,194 +0.00(+0.00%)
Sep 28, 2009 494.84 501.50 493.30 498.53 1,839,340 +6.05(+1.23%)
Sep 25, 2009 494.29 499.93 492.00 492.48 2,052,014 -4.29(-0.86%)
Sep 24, 2009 500.47 501.41 493.00 496.77 2,527,546 -1.69(-0.34%)
Sep 23, 2009 500.78 507.00 497.71 498.46 2,704,047 -0.60(-0.12%)
Sep 22, 2009 500.92 501.99 497.81 499.06 3,041,119 +2.06(+0.41%)
Sep 21, 2009 487.74 498.90 486.22 497.00 2,116,365 +5.54(+1.13%)
Sep 18, 2009 496.77 496.98 491.23 491.46 3,284,248 -0.26(-0.05%)
Sep 17, 2009 490.57 497.37 487.15 491.72 4,483,082 +3.43(+0.70%)
Sep 16, 2009 479.80 489.37 478.48 488.29 2,585,298 +10.75(+2.25%)
Sep 15, 2009 475.08 478.91 472.71 477.54 2,398,007 +2.42(+0.51%)
Sep 14, 2009 470.51 476.80 470.05 475.12 1,975,674 +2.98(+0.63%)
Sep 11, 2009 470.40 473.30 467.63 472.14 1,902,811 +1.20(+0.25%)
Sep 10, 2009 466.65 470.94 462.00 470.94 2,534,585 +6.97(+1.50%)
Sep 09, 2009 459.06 466.27 458.80 463.97 2,195,396 +5.35(+1.17%)
Sep 08, 2009 464.29 466.99 455.84 458.62 2,655,659 -2.68(-0.58%)
Sep 04, 2009 457.57 462.60 455.78 461.30 1,499,873 +3.78(+0.83%)
Sep 03, 2009 455.82 458.25 455.00 457.52 1,645,995 +4.51(+1.00%)
Sep 02, 2009 455.82 458.33 452.59 453.01 1,804,186 -2.75(-0.60%)
Sep 01, 2009 459.68 466.82 454.42 455.76 2,594,810 -5.91(-1.28%)
Aug 31, 2009 459.79 461.86 458.00 461.67 1,937,755 -3.08(-0.66%)
Aug 28, 2009 469.26 472.37 463.38 464.75 1,771,808 -1.31(-0.28%)
Aug 27, 2009 468.58 468.58 460.73 466.06 1,999,725 -1.94(-0.41%)
Aug 26, 2009 472.76 473.00 466.70 468.00 1,987,749 -3.37(-0.71%)
Aug 25, 2009 469.13 474.35 468.72 471.37 2,340,903 +2.64(+0.56%)
Aug 24, 2009 467.35 470.09 464.43 468.73 2,456,629 +3.49(+0.75%)
Aug 21, 2009 465.54 466.09 462.65 465.24 3,564,367 +4.83(+1.05%)
Aug 20, 2009 452.00 462.18 451.23 460.41 3,999,592 +16.44(+3.70%)
Aug 19, 2009 439.99 445.00 438.56 443.97 2,254,926 -1.31(-0.29%)
Aug 18, 2009 445.10 447.70 442.32 445.28 2,351,093 +0.39(+0.09%)
Aug 17, 2009 451.50 451.99 443.12 444.89 2,620,104 -15.11(-3.28%)
Aug 14, 2009 462.78 463.18 456.89 460.00 1,676,559 -2.28(-0.49%)
Aug 13, 2009 462.15 464.72 458.91 462.28 1,995,190 +3.70(+0.81%)
Aug 12, 2009 455.41 461.75 454.92 458.58 2,341,368 +4.64(+1.02%)
Aug 11, 2009 453.67 457.23 452.38 453.94 1,713,031 -2.67(-0.59%)
Aug 10, 2009 455.14 458.41 453.79 456.61 1,741,979 -0.49(-0.11%)
Aug 07, 2009 455.67 459.42 454.99 457.10 2,543,392 +6.74(+1.50%)
Aug 06, 2009 454.30 454.88 448.53 450.36 2,110,835 -0.78(-0.17%)
Aug 05, 2009 456.00 456.91 447.88 451.14 2,341,927 -2.59(-0.57%)
Aug 04, 2009 449.37 454.00 448.43 453.73 2,389,655 +1.52(+0.34%)
Aug 03, 2009 448.74 453.90 447.64 452.21 2,590,231 +9.16(+2.07%)
Jul 31, 2009 449.98 452.70 442.43 443.05 2,860,323 -2.59(-0.58%)
Jul 30, 2009 442.61 451.47 442.61 445.64 3,198,547 +9.40(+2.15%)
Jul 29, 2009 437.23 437.80 431.88 436.24 1,986,916 -3.61(-0.82%)
Jul 28, 2009 441.00 442.81 436.10 439.85 2,533,614 -4.95(-1.11%)
Jul 27, 2009 446.10 446.75 437.61 444.80 2,504,339 -1.92(-0.43%)
Jul 24, 2009 435.81 450.49 435.00 446.72 3,629,454 +9.38(+2.14%)
Jul 23, 2009 428.68 441.21 425.50 437.34 3,478,193 +9.65(+2.26%)
Jul 22, 2009 428.00 430.20 423.50 427.69 2,586,661 -0.21(-0.05%)
Jul 21, 2009 430.94 431.90 425.72 427.90 2,968,151 -2.27(-0.53%)
Jul 20, 2009 429.88 432.85 426.25 430.17 3,153,432 -0.08(-0.02%)
Jul 17, 2009 433.00 435.48 426.70 430.25 6,854,734 -12.35(-2.79%)
Jul 16, 2009 436.68 445.75 434.10 442.60 6,524,361 +4.43(+1.01%)
Jul 15, 2009 429.66 438.68 428.49 438.17 3,776,537 +13.48(+3.17%)
Jul 14, 2009 423.71 426.73 420.87 424.69 2,895,462 +0.39(+0.09%)
Jul 13, 2009 418.35 424.52 415.18 424.30 4,045,641 +9.90(+2.39%)
Jul 10, 2009 409.57 417.37 408.70 414.40 2,929,559 +4.01(+0.98%)
Jul 09, 2009 406.12 414.45 405.80 410.39 3,275,516 +7.90(+1.96%)
Jul 08, 2009 400.00 406.00 398.06 402.49 3,441,144 +5.86(+1.48%)
Jul 07, 2009 408.24 409.19 395.98 396.63 3,259,203 -12.98(-3.17%)
Jul 06, 2009 406.50 410.64 401.66 409.61 2,262,557 +1.12(+0.27%)
Jul 02, 2009 415.41 415.41 406.81 408.49 2,517,630 -10.50(-2.51%)
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.