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 (%)
Jan 31, 2005 193.69 196.36 191.72 195.62 9,600,561 +5.28(+2.77%)
Jan 28, 2005 190.02 194.70 186.34 190.34 12,212,727 +2.26(+1.20%)
Jan 27, 2005 188.76 188.86 185.20 188.08 6,631,221 -1.16(-0.61%)
Jan 26, 2005 179.27 189.41 179.15 189.24 12,345,935 +12.12(+6.84%)
Jan 25, 2005 182.20 182.24 176.29 177.12 10,696,013 -3.60(-1.99%)
Jan 24, 2005 188.69 189.33 180.32 180.72 14,034,232 -7.56(-4.02%)
Jan 21, 2005 194.44 195.36 188.12 188.28 9,294,685 -5.64(-2.91%)
Jan 20, 2005 192.58 196.25 192.00 193.92 9,003,777 -3.38(-1.71%)
Jan 19, 2005 204.64 205.30 196.71 197.30 11,351,683 -6.60(-3.24%)
Jan 18, 2005 200.89 205.02 198.66 203.90 13,237,127 +3.93(+1.97%)
Jan 14, 2005 196.00 200.01 194.13 199.97 9,643,747 +4.64(+2.38%)
Jan 13, 2005 195.38 197.39 194.05 195.33 6,852,573 -0.05(-0.03%)
Jan 12, 2005 194.33 195.93 190.50 195.38 8,361,295 +1.84(+0.95%)
Jan 11, 2005 195.62 197.71 193.18 193.54 6,962,544 -1.52(-0.78%)
Jan 10, 2005 194.50 198.10 191.83 195.06 7,553,745 +1.21(+0.62%)
Jan 07, 2005 190.64 194.25 188.78 193.85 9,666,175 +5.30(+2.81%)
Jan 06, 2005 195.25 195.90 187.72 188.55 10,389,803 -4.96(-2.56%)
Jan 05, 2005 193.45 196.90 192.23 193.51 8,239,545 -0.99(-0.51%)
Jan 04, 2005 201.33 202.93 193.48 194.50 13,762,396 -8.21(-4.05%)
Jan 03, 2005 197.40 203.64 195.46 202.71 15,860,692 +9.92(+5.15%)
Dec 31, 2004 199.23 199.88 192.56 192.79 7,641,800 -4.81(-2.43%)
Dec 30, 2004 192.97 198.23 191.85 197.60 5,904,900 +4.70(+2.44%)
Dec 29, 2004 191.97 193.52 191.78 192.90 2,679,200 +0.14(+0.07%)
Dec 28, 2004 192.11 193.55 191.01 192.76 4,148,000 +0.85(+0.44%)
Dec 27, 2004 189.43 193.30 189.10 191.91 6,105,500 +4.01(+2.13%)
Dec 23, 2004 187.45 188.60 186.00 187.90 3,615,600 +1.60(+0.86%)
Dec 22, 2004 183.90 186.85 183.01 186.30 3,910,200 +2.55(+1.39%)
Dec 21, 2004 186.28 187.88 183.40 183.75 5,524,600 -1.27(-0.69%)
Dec 20, 2004 182.00 188.46 181.87 185.02 9,840,200 +4.94(+2.74%)
Dec 17, 2004 176.76 180.50 176.55 180.08 7,417,600 +3.61(+2.05%)
Dec 16, 2004 177.22 180.49 175.95 176.47 8,577,200 -3.31(-1.84%)
Dec 15, 2004 177.99 180.69 176.66 179.78 11,545,800 +1.09(+0.61%)
Dec 14, 2004 171.00 178.82 169.60 178.69 11,102,400 +8.24(+4.83%)
Dec 13, 2004 172.03 173.18 169.45 170.45 4,818,700 -1.20(-0.70%)
Dec 10, 2004 173.43 174.88 171.29 171.65 4,320,400 -1.78(-1.03%)
Dec 09, 2004 170.25 173.50 168.47 173.43 7,654,900 +3.45(+2.03%)
Dec 08, 2004 170.57 173.68 168.73 169.98 7,542,200 -1.45(-0.85%)
Dec 07, 2004 176.00 176.20 170.55 171.43 6,872,100 -4.86(-2.76%)
Dec 06, 2004 179.13 180.70 176.02 176.29 6,257,500 -4.11(-2.28%)
Dec 03, 2004 180.00 181.06 177.60 180.40 5,873,700 +1.00(+0.56%)
Dec 02, 2004 179.90 181.51 178.55 179.40 6,270,600 -0.56(-0.31%)
Dec 01, 2004 181.77 182.50 179.55 179.96 7,868,100 -2.02(-1.11%)
Nov 30, 2004 180.70 183.00 180.25 181.98 7,745,500 +0.93(+0.51%)
Nov 29, 2004 180.25 182.95 177.51 181.05 10,669,800 +1.66(+0.93%)
Nov 26, 2004 175.80 180.03 175.32 179.39 6,480,000 +4.63(+2.65%)
Nov 24, 2004 174.84 177.21 172.51 174.76 15,290,400 +7.24(+4.32%)
Nov 23, 2004 167.91 170.83 166.50 167.52 12,426,500 +2.42(+1.47%)
Nov 22, 2004 168.65 169.50 161.31 165.10 12,372,100 -4.30(-2.54%)
Nov 19, 2004 169.06 169.98 166.52 169.40 8,816,600 +1.86(+1.11%)
Nov 18, 2004 170.40 174.42 165.73 167.54 16,633,200 -4.96(-2.88%)
Nov 17, 2004 169.02 177.50 169.00 172.50 18,137,800 -0.04(-0.03%)
Nov 16, 2004 177.50 179.47 170.83 172.54 20,928,800 -12.33(-6.67%)
Nov 15, 2004 180.45 188.32 178.75 184.87 11,901,500 +2.87(+1.58%)
Nov 12, 2004 185.23 189.80 177.40 182.00 16,746,000 -1.02(-0.56%)
Nov 11, 2004 169.13 183.75 167.57 183.02 15,023,200 +15.16(+9.03%)
Nov 10, 2004 170.67 172.52 166.33 167.86 10,651,400 -0.84(-0.50%)
Nov 09, 2004 174.10 175.20 165.27 168.70 11,160,500 -3.85(-2.23%)
Nov 08, 2004 170.93 175.44 169.40 172.55 11,200,000 +3.20(+1.89%)
Nov 05, 2004 182.00 182.30 168.55 169.35 19,852,000 -15.35(-8.31%)
Nov 04, 2004 188.25 190.40 183.35 184.70 14,474,300 -6.97(-3.64%)
Nov 03, 2004 198.19 201.60 190.75 191.67 13,897,600 -3.20(-1.64%)
Nov 02, 2004 198.73 199.25 193.34 194.87 11,365,900 -1.16(-0.59%)
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.