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 31, 2009 348.93 353.51 346.18 348.06 3,655,221 +5.37(+1.57%)
Mar 30, 2009 342.55 343.81 336.06 342.69 3,094,068 -10.60(-3.00%)
Mar 26, 2009 353.13 359.16 348.50 353.29 6,003,166 +9.22(+2.68%)
Mar 25, 2009 350.40 351.34 336.25 344.07 4,336,068 -3.10(-0.89%)
Mar 24, 2009 346.50 353.84 344.00 347.17 3,819,902 -1.44(-0.41%)
Mar 23, 2009 341.91 349.45 333.03 348.60 4,271,360 +18.44(+5.59%)
Mar 20, 2009 330.30 332.99 326.34 330.16 4,738,590 +0.22(+0.07%)
Mar 19, 2009 331.68 336.00 327.38 329.94 4,111,076 -3.16(-0.95%)
Mar 18, 2009 334.81 340.00 328.05 333.10 5,012,138 -2.24(-0.67%)
Mar 17, 2009 320.18 335.34 319.09 335.34 4,715,486 +15.65(+4.90%)
Mar 16, 2009 325.99 329.73 318.59 319.69 4,946,791 -4.73(-1.46%)
Mar 13, 2009 326.10 327.46 319.03 324.42 3,907,609 +0.89(+0.28%)
Mar 12, 2009 317.54 325.00 313.65 323.53 5,024,134 +5.62(+1.77%)
Mar 11, 2009 310.10 320.00 305.71 317.91 5,923,592 +9.74(+3.16%)
Mar 10, 2009 298.25 310.50 294.25 308.17 6,730,478 +17.28(+5.94%)
Mar 09, 2009 299.98 306.57 289.45 290.89 6,926,575 -17.68(-5.73%)
Mar 06, 2009 307.22 310.19 294.25 308.57 7,238,087 +4.21(+1.38%)
Mar 05, 2009 316.48 319.08 302.64 304.36 6,526,228 -14.56(-4.57%)
Mar 04, 2009 323.16 329.00 315.38 318.92 7,818,351 -9.01(-2.75%)
Mar 02, 2009 333.33 340.70 326.00 327.93 5,534,823 -10.06(-2.98%)
Feb 27, 2009 332.95 343.82 331.11 337.99 5,420,892 +0.81(+0.24%)
Feb 26, 2009 345.96 352.49 337.16 337.18 5,605,126 -4.46(-1.31%)
Feb 25, 2009 342.15 352.30 338.92 341.64 6,439,041 -3.81(-1.10%)
Feb 24, 2009 331.02 349.62 330.89 345.45 6,095,615 +15.39(+4.66%)
Feb 23, 2009 347.00 349.80 329.55 330.06 5,178,993 -16.39(-4.73%)
Feb 20, 2009 338.05 348.92 335.00 346.45 6,218,278 +3.81(+1.11%)
Feb 19, 2009 357.47 359.80 341.41 342.64 4,989,464 -10.47(-2.97%)
Feb 18, 2009 347.24 353.38 340.52 353.11 6,024,443 +10.45(+3.05%)
Feb 17, 2009 346.51 347.09 339.69 342.66 5,680,314 -15.02(-4.20%)
Feb 13, 2009 362.19 362.99 355.23 357.68 4,147,107 -5.37(-1.48%)
Feb 12, 2009 352.61 363.62 351.48 363.05 5,547,287 +5.01(+1.40%)
Feb 11, 2009 358.95 365.00 353.00 358.04 5,231,588 -0.47(-0.13%)
Feb 10, 2009 375.98 377.50 357.89 358.51 7,103,608 -20.26(-5.35%)
Feb 09, 2009 371.28 381.00 367.30 378.77 4,977,246 +7.49(+2.02%)
Feb 06, 2009 356.46 373.81 355.44 371.28 7,041,797 +17.56(+4.96%)
Feb 05, 2009 340.91 355.38 337.00 353.72 7,263,933 +10.72(+3.13%)
Feb 04, 2009 340.07 354.44 339.17 343.00 6,817,306 +2.55(+0.75%)
Feb 03, 2009 342.57 343.00 333.83 340.45 6,557,984 -0.12(-0.04%)
Feb 02, 2009 334.29 345.00 332.00 340.57 5,206,715 +2.04(+0.60%)
Jan 30, 2009 344.69 348.80 336.00 338.53 4,673,619 -4.79(-1.40%)
Jan 29, 2009 344.54 345.05 340.11 343.32 7,283,742 -5.35(-1.53%)
Jan 28, 2009 337.98 352.33 336.31 348.67 7,691,846 +17.19(+5.19%)
Jan 27, 2009 326.45 333.87 324.27 331.48 4,927,247 +7.61(+2.35%)
Jan 26, 2009 324.85 328.00 320.56 323.87 4,610,843 -0.83(-0.26%)
Jan 23, 2009 309.27 331.96 304.22 324.70 10,732,775 +18.20(+5.94%)
Jan 22, 2009 298.04 309.35 295.15 306.50 8,228,522 +3.42(+1.13%)
Jan 21, 2009 288.35 303.50 288.35 303.08 4,924,304 +20.33(+7.19%)
Jan 20, 2009 299.14 299.50 282.75 282.75 5,048,094 -16.92(-5.65%)
Jan 16, 2009 305.02 308.25 295.70 299.67 5,225,959 +0.68(+0.23%)
Jan 15, 2009 297.57 303.58 286.79 298.99 5,934,650 -1.98(-0.66%)
Jan 14, 2009 310.00 313.80 297.75 300.97 5,568,983 -13.35(-4.25%)
Jan 13, 2009 311.77 320.60 310.39 314.32 4,432,438 +1.63(+0.52%)
Jan 12, 2009 316.31 318.95 310.23 312.69 3,304,288 -2.38(-0.76%)
Jan 09, 2009 327.50 327.50 313.40 315.07 4,341,085 -10.12(-3.11%)
Jan 08, 2009 318.28 325.19 317.34 325.19 3,600,607 +3.18(+0.99%)
Jan 07, 2009 328.32 330.91 318.75 322.01 4,494,412 -12.05(-3.61%)
Jan 06, 2009 332.98 340.80 326.39 334.06 6,425,175 +6.01(+1.83%)
Jan 05, 2009 321.00 331.24 315.00 328.05 4,888,982 +6.73(+2.09%)
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.