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 (%)
Mar 30, 2007 462.10 463.40 456.14 458.16 3,380,202 -2.76(-0.60%)
Mar 29, 2007 464.55 466.00 455.00 460.92 3,988,219 -0.96(-0.21%)
Mar 28, 2007 461.87 465.44 460.15 461.88 4,637,554 -1.74(-0.38%)
Mar 27, 2007 463.55 465.23 460.34 463.62 3,740,716 -1.38(-0.30%)
Mar 26, 2007 460.55 465.00 455.62 465.00 4,710,209 +3.17(+0.69%)
Mar 23, 2007 461.45 463.39 457.08 461.83 4,114,098 -0.21(-0.05%)
Mar 22, 2007 455.61 462.17 452.53 462.04 5,681,112 +5.49(+1.20%)
Mar 21, 2007 445.30 456.57 445.21 456.55 5,800,130 +11.27(+2.53%)
Mar 20, 2007 445.79 447.60 443.60 445.28 3,421,890 -1.95(-0.44%)
Mar 19, 2007 443.25 448.50 440.63 447.23 5,197,689 +6.38(+1.45%)
Mar 16, 2007 445.65 446.70 439.89 440.85 5,659,090 -5.34(-1.20%)
Mar 15, 2007 447.86 449.82 443.94 446.19 3,944,400 -1.81(-0.40%)
Mar 14, 2007 443.23 448.66 439.00 448.00 8,017,683 +4.97(+1.12%)
Mar 13, 2007 454.75 451.93 442.83 443.03 6,378,160 -11.72(-2.58%)
Mar 12, 2007 451.71 455.25 451.11 454.75 3,466,961 +1.79(+0.40%)
Mar 09, 2007 458.00 458.40 450.10 452.96 4,977,644 -1.76(-0.39%)
Mar 08, 2007 459.22 465.50 454.10 454.72 5,362,320 -0.92(-0.20%)
Mar 07, 2007 462.69 463.14 454.29 455.64 6,534,138 -1.91(-0.42%)
Mar 06, 2007 447.47 459.00 447.38 457.55 7,534,612 +16.61(+3.77%)
Mar 05, 2007 437.02 445.50 437.00 440.94 6,357,345 +2.26(+0.52%)
Mar 02, 2007 445.11 448.70 438.68 438.68 6,584,459 -9.55(-2.13%)
Mar 01, 2007 442.67 452.42 440.00 448.23 8,687,520 -1.22(-0.27%)
Feb 28, 2007 450.41 453.67 443.04 449.45 8,041,211 +0.68(+0.15%)
Feb 27, 2007 455.00 459.80 447.17 448.77 9,330,404 -16.16(-3.48%)
Feb 26, 2007 472.83 475.25 463.75 464.93 3,982,328 -5.69(-1.21%)
Feb 23, 2007 475.75 476.95 467.80 470.62 3,884,460 -5.23(-1.10%)
Feb 22, 2007 478.69 484.24 474.39 475.85 5,744,535 -0.01(-0.00%)
Feb 21, 2007 469.84 478.68 467.74 475.86 5,641,316 +3.76(+0.80%)
Feb 20, 2007 468.47 472.75 464.71 472.10 4,067,802 +2.16(+0.46%)
Feb 16, 2007 462.80 470.15 462.06 469.94 6,177,784 +8.47(+1.84%)
Feb 15, 2007 466.00 466.13 460.72 461.47 4,042,988 -4.46(-0.96%)
Feb 14, 2007 460.00 469.13 459.22 465.93 5,699,373 +6.83(+1.49%)
Feb 13, 2007 459.15 462.78 457.26 459.10 4,062,899 +0.81(+0.18%)
Feb 12, 2007 460.68 462.39 455.02 458.29 5,754,515 -3.60(-0.78%)
Feb 09, 2007 471.65 472.68 461.50 461.89 4,859,173 -9.14(-1.94%)
Feb 08, 2007 468.05 473.75 465.15 471.03 4,076,709 +1.02(+0.22%)
Feb 07, 2007 473.82 474.35 468.78 470.01 4,119,820 -1.47(-0.31%)
Feb 06, 2007 468.10 473.30 467.26 471.48 5,322,086 +4.32(+0.92%)
Feb 05, 2007 477.50 478.00 466.19 467.16 7,207,769 -14.34(-2.98%)
Feb 02, 2007 482.61 485.00 477.81 481.50 6,287,274 -0.25(-0.05%)
Feb 01, 2007 506.00 506.01 481.53 481.75 15,657,805 -19.75(-3.94%)
Jan 31, 2007 496.49 505.00 495.51 501.50 12,241,251 +7.18(+1.45%)
Jan 30, 2007 494.00 498.00 491.22 494.32 4,181,800 +1.85(+0.38%)
Jan 29, 2007 498.00 498.75 490.50 492.47 4,776,808 -3.37(-0.68%)
Jan 26, 2007 490.93 497.90 487.03 495.84 5,496,400 +7.75(+1.59%)
Jan 25, 2007 501.00 504.50 485.66 488.09 6,369,309 -10.98(-2.20%)
Jan 24, 2007 484.44 499.54 483.29 499.07 6,064,851 +20.02(+4.18%)
Jan 23, 2007 480.79 484.75 477.29 479.05 4,670,289 -1.79(-0.37%)
Jan 22, 2007 492.50 492.65 478.50 480.84 5,404,783 -8.91(-1.82%)
Jan 19, 2007 487.98 490.76 486.74 489.75 4,979,027 +1.92(+0.39%)
Jan 18, 2007 494.52 496.48 487.43 487.83 5,932,038 -9.45(-1.90%)
Jan 17, 2007 503.38 507.77 494.38 497.28 6,701,397 -7.00(-1.39%)
Jan 16, 2007 507.55 513.00 503.30 504.28 7,568,929 -0.72(-0.14%)
Jan 12, 2007 501.99 505.00 500.00 505.00 4,472,231 +5.28(+1.06%)
Jan 11, 2007 497.20 501.75 496.18 499.72 7,215,661 +10.26(+2.10%)
Jan 10, 2007 484.43 493.55 482.04 489.46 5,968,503 +3.96(+0.82%)
Jan 09, 2007 485.45 488.25 481.20 485.50 5,381,471 +1.92(+0.40%)
Jan 08, 2007 487.69 489.87 482.20 483.58 4,754,544 -3.61(-0.74%)
Jan 05, 2007 482.50 487.50 478.11 487.19 6,872,403 +3.93(+0.81%)
Jan 04, 2007 469.00 483.95 468.35 483.26 7,891,584 +15.67(+3.35%)
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.