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 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%)
Apr 01, 2008 447.74 466.50 446.87 465.71 6,093,059 +25.24(+5.73%)
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%)
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.