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, 2005 294.34 298.93 291.04 294.15 15,091,285 +1.43(+0.49%)
Jun 29, 2005 302.50 304.38 292.15 292.72 18,315,004 -9.28(-3.07%)
Jun 28, 2005 306.28 309.25 302.00 302.00 19,076,100 -2.10(-0.69%)
Jun 27, 2005 298.90 304.47 293.86 304.10 17,869,676 +6.85(+2.30%)
Jun 24, 2005 290.90 298.00 289.58 297.25 19,433,812 +7.54(+2.60%)
Jun 23, 2005 288.00 294.81 286.50 289.71 14,080,616 +0.41(+0.14%)
Jun 22, 2005 289.67 292.32 288.67 289.30 10,545,708 +1.46(+0.51%)
Jun 21, 2005 288.07 290.30 284.97 287.84 15,147,041 +1.14(+0.40%)
Jun 20, 2005 276.09 287.67 271.73 286.70 21,045,864 +6.40(+2.28%)
Jun 17, 2005 279.00 280.30 275.90 280.30 10,440,907 +2.86(+1.03%)
Jun 16, 2005 274.26 278.30 273.07 277.44 12,466,236 +2.64(+0.96%)
Jun 15, 2005 275.00 277.30 267.43 274.80 20,939,332 -3.55(-1.28%)
Jun 14, 2005 278.59 281.24 277.75 278.35 10,117,957 -4.40(-1.56%)
Jun 13, 2005 279.82 284.19 276.52 282.75 12,810,829 +0.25(+0.09%)
Jun 10, 2005 286.99 287.28 280.02 282.50 12,702,482 -3.81(-1.33%)
Jun 09, 2005 284.72 288.50 280.56 286.31 16,448,135 +6.75(+2.41%)
Jun 08, 2005 292.85 293.19 278.00 279.56 25,801,396 -13.56(-4.63%)
Jun 07, 2005 297.10 299.59 290.30 293.12 24,332,586 +2.18(+0.75%)
Jun 06, 2005 282.39 293.75 281.83 290.94 22,548,452 +10.68(+3.81%)
Jun 03, 2005 286.79 289.30 277.41 280.26 18,814,598 -7.64(-2.65%)
Jun 02, 2005 288.73 289.78 284.60 287.90 17,979,888 -0.10(-0.03%)
Jun 01, 2005 283.20 292.89 282.02 288.00 35,243,232 +10.73(+3.87%)
May 31, 2005 269.43 278.40 269.37 277.27 22,254,768 +11.27(+4.24%)
May 27, 2005 260.46 266.05 259.25 266.00 12,187,081 +6.80(+2.62%)
May 26, 2005 260.96 263.76 258.30 259.20 13,554,038 -1.61(-0.62%)
May 25, 2005 252.73 260.98 250.63 260.81 18,157,436 +4.81(+1.88%)
May 24, 2005 256.96 265.44 253.50 256.00 29,121,800 +0.55(+0.22%)
May 23, 2005 243.16 258.10 242.71 255.45 21,444,448 +13.84(+5.73%)
May 20, 2005 241.21 241.67 239.65 241.61 8,175,393 +2.43(+1.02%)
May 19, 2005 240.34 241.17 238.27 239.18 9,719,025 +0.02(+0.01%)
May 18, 2005 233.61 239.97 233.52 239.16 12,316,800 +6.03(+2.59%)
May 17, 2005 230.56 233.45 230.20 233.13 7,808,839 +2.08(+0.90%)
May 16, 2005 229.68 231.62 228.57 231.05 5,767,655 +1.81(+0.79%)
May 13, 2005 229.18 231.09 227.32 229.24 7,416,107 +0.52(+0.23%)
May 12, 2005 230.81 232.23 228.20 228.72 8,957,683 -2.57(-1.11%)
May 11, 2005 228.97 231.98 227.93 231.29 11,478,973 +3.49(+1.53%)
May 10, 2005 225.47 227.80 224.72 227.80 6,348,834 +1.78(+0.79%)
May 09, 2005 228.00 228.50 225.43 226.02 5,538,129 -2.00(-0.88%)
May 06, 2005 228.40 229.25 226.47 228.02 6,770,910 +1.04(+0.46%)
May 05, 2005 228.62 228.62 225.88 226.98 7,516,776 -1.52(-0.67%)
May 04, 2005 227.23 229.88 227.00 228.50 12,173,708 +2.31(+1.02%)
May 03, 2005 221.85 228.15 221.32 226.19 17,797,914 +3.90(+1.75%)
May 02, 2005 222.05 223.70 220.21 222.29 9,778,195 +2.29(+1.04%)
Apr 29, 2005 221.91 222.25 217.82 220.00 9,183,854 +0.55(+0.25%)
Apr 28, 2005 219.50 222.08 217.71 219.45 8,691,968 -0.33(-0.15%)
Apr 27, 2005 217.99 220.85 216.74 219.78 10,317,176 +1.03(+0.47%)
Apr 26, 2005 220.22 222.00 218.29 218.75 17,285,020 -4.78(-2.14%)
Apr 25, 2005 217.82 224.74 217.52 223.53 19,861,020 +7.72(+3.58%)
Apr 22, 2005 222.91 224.00 214.26 215.81 33,222,628 +11.59(+5.68%)
Apr 21, 2005 200.42 205.00 199.32 204.22 18,683,396 +6.12(+3.09%)
Apr 20, 2005 198.58 200.50 195.91 198.10 15,469,239 +6.70(+3.50%)
Apr 19, 2005 189.33 192.00 188.03 191.40 8,560,170 +4.43(+2.37%)
Apr 18, 2005 184.58 187.88 183.49 186.97 6,553,403 +1.97(+1.06%)
Apr 15, 2005 190.10 190.34 184.66 185.00 11,584,509 -6.45(-3.37%)
Apr 14, 2005 193.27 194.36 190.10 191.45 6,162,356 -1.48(-0.77%)
Apr 13, 2005 193.47 194.32 189.73 192.93 6,558,128 -1.03(-0.53%)
Apr 12, 2005 193.00 194.42 189.41 193.96 7,322,292 +0.73(+0.38%)
Apr 11, 2005 193.09 194.80 192.32 193.23 5,411,925 +1.18(+0.61%)
Apr 08, 2005 193.69 195.10 191.45 192.05 5,116,704 -1.71(-0.88%)
Apr 07, 2005 188.78 194.62 188.64 193.76 9,694,562 +4.54(+2.40%)
Apr 06, 2005 189.24 189.65 187.58 189.22 5,278,872 +0.65(+0.34%)
Apr 05, 2005 187.73 190.26 187.57 188.57 8,750,113 +3.28(+1.77%)
Apr 04, 2005 179.95 185.32 179.84 185.29 8,078,608 +5.25(+2.92%)
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.