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 31, 2013 868.12 877.00 867.52 871.22 1,969,857 +0.46(+0.05%)
May 30, 2013 869.92 878.90 866.41 870.76 2,120,687 +2.45(+0.28%)
May 29, 2013 875.71 877.99 864.29 868.31 2,013,147 -12.96(-1.47%)
May 28, 2013 883.50 892.14 880.40 881.27 2,257,410 +7.95(+0.91%)
May 24, 2013 875.26 878.82 871.01 873.32 0 -9.47(-1.07%)
May 23, 2013 877.00 889.96 874.00 882.79 2,274,946 -6.63(-0.75%)
May 22, 2013 902.56 909.31 886.88 889.42 2,560,594 -17.55(-1.94%)
May 21, 2013 908.02 911.66 897.61 906.97 1,982,985 -1.56(-0.17%)
May 20, 2013 905.00 920.60 905.00 908.53 2,272,695 -0.65(-0.07%)
May 17, 2013 910.02 913.49 900.52 909.18 0 +5.31(+0.59%)
May 16, 2013 919.00 919.98 902.01 903.87 3,208,971 -12.02(-1.31%)
May 15, 2013 895.50 916.38 894.02 915.89 3,985,194 +38.36(+4.37%)
May 13, 2013 878.89 882.47 873.38 877.53 1,448,230 -2.70(-0.31%)
May 10, 2013 875.31 880.54 872.16 880.23 0 +8.75(+1.00%)
May 09, 2013 870.84 879.66 868.23 871.48 2,200,558 -2.15(-0.25%)
May 08, 2013 857.00 873.88 852.91 873.63 2,468,203 +16.40(+1.91%)
May 07, 2013 863.01 863.87 850.67 857.23 0 -4.32(-0.50%)
May 06, 2013 848.26 861.85 848.26 861.55 2,141,209 +15.83(+1.87%)
May 03, 2013 836.96 846.80 829.61 845.72 0 +16.11(+1.94%)
May 02, 2013 820.10 834.55 819.05 829.61 2,018,246 +9.18(+1.12%)
May 01, 2013 823.26 824.72 816.36 820.43 1,454,934 -4.14(-0.50%)
Apr 30, 2013 819.00 827.64 817.68 824.57 2,306,636 +5.51(+0.67%)
Apr 29, 2013 803.25 822.70 803.00 819.06 2,300,554 +17.64(+2.20%)
Apr 26, 2013 807.60 809.10 796.58 801.42 2,488,237 -7.68(-0.95%)
Apr 25, 2013 816.25 816.47 807.63 809.10 1,992,201 -4.35(-0.54%)
Apr 24, 2013 808.11 818.00 808.00 813.45 0 +5.55(+0.69%)
Apr 23, 2013 801.00 815.50 800.11 807.90 2,292,287 +7.79(+0.97%)
Apr 22, 2013 800.60 803.96 775.00 800.11 2,883,307 +0.24(+0.03%)
Apr 19, 2013 769.16 803.44 766.26 799.87 5,802,611 +33.96(+4.43%)
Apr 18, 2013 785.35 785.80 761.26 765.91 3,305,489 -16.65(-2.13%)
Apr 17, 2013 786.75 790.85 778.10 782.56 2,036,878 -10.81(-1.36%)
Apr 16, 2013 786.59 796.00 783.92 793.37 1,741,974 +11.44(+1.46%)
Apr 15, 2013 785.95 797.00 777.02 781.93 2,453,023 -8.12(-1.03%)
Apr 12, 2013 791.99 792.10 782.93 790.05 1,636,829 -0.34(-0.04%)
Apr 11, 2013 792.88 793.10 784.06 790.39 2,028,666 +0.21(+0.03%)
Apr 10, 2013 782.92 792.35 776.00 790.18 1,978,562 +12.53(+1.61%)
Apr 09, 2013 775.50 783.75 773.11 777.65 2,157,238 +2.80(+0.36%)
Apr 08, 2013 778.75 779.55 768.40 774.85 2,832,018 -8.20(-1.05%)
Apr 05, 2013 786.06 786.99 776.40 783.05 3,433,994 -12.02(-1.51%)
Apr 04, 2013 804.25 805.75 791.30 795.07 2,447,602 -11.13(-1.38%)
Apr 03, 2013 813.46 814.20 800.67 806.20 1,738,453 -6.84(-0.84%)
Apr 02, 2013 804.54 814.83 804.00 813.04 2,041,475 +11.85(+1.48%)
Apr 01, 2013 795.01 802.25 793.25 801.19 1,807,280 +7.00(+0.88%)
Mar 28, 2013 803.99 805.37 793.30 794.19 2,287,712 -8.47(-1.06%)
Mar 27, 2013 806.68 807.00 801.33 802.66 2,163,195 -9.76(-1.20%)
Mar 26, 2013 813.50 814.00 807.79 812.42 1,191,812 +2.78(+0.34%)
Mar 25, 2013 812.41 819.23 806.82 809.64 1,711,904 -0.67(-0.08%)
Mar 22, 2013 814.74 815.24 809.64 810.31 1,491,678 -0.95(-0.12%)
Mar 21, 2013 811.29 816.92 809.85 811.26 1,466,790 -3.45(-0.42%)
Mar 20, 2013 816.83 817.51 811.44 814.71 1,463,522 +3.39(+0.42%)
Mar 19, 2013 811.24 819.25 806.45 811.32 2,097,936 +3.53(+0.44%)
Mar 18, 2013 805.00 812.76 801.47 807.79 1,838,252 -6.51(-0.80%)
Mar 15, 2013 818.50 820.30 813.34 814.30 3,099,791 -7.24(-0.88%)
Mar 14, 2013 826.99 826.99 817.39 821.54 1,651,111 -3.77(-0.46%)
Mar 13, 2013 827.90 830.69 822.31 825.31 1,641,213 -2.30(-0.28%)
Mar 12, 2013 830.71 831.89 823.67 827.61 2,008,179 -7.21(-0.86%)
Mar 11, 2013 831.69 839.70 831.50 834.82 1,594,652 +3.30(+0.40%)
Mar 08, 2013 834.50 834.92 825.05 831.52 2,912,283 -1.08(-0.13%)
Mar 07, 2013 834.06 836.62 829.58 832.60 2,052,701 +1.22(+0.15%)
Mar 06, 2013 841.02 844.00 828.81 831.38 2,872,948 -7.22(-0.86%)
Mar 05, 2013 828.93 840.15 828.90 838.60 4,043,869 +17.10(+2.08%)
Mar 04, 2013 805.30 822.84 805.00 821.50 2,775,585 +15.31(+1.90%)
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.