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 (%)
Dec 31, 2007 698.57 702.49 690.58 691.48 2,361,940 -11.05(-1.57%)
Dec 28, 2007 704.93 707.95 696.54 702.53 2,536,916 +1.79(+0.26%)
Dec 27, 2007 707.07 716.00 700.74 700.74 2,942,660 -10.10(-1.42%)
Dec 26, 2007 698.99 713.22 698.21 710.84 2,530,377 +10.11(+1.44%)
Dec 24, 2007 694.99 700.73 693.06 700.73 1,628,440 +4.04(+0.58%)
Dec 21, 2007 697.88 699.26 693.24 696.69 5,382,515 +7.00(+1.01%)
Dec 20, 2007 685.83 691.00 680.61 689.69 4,421,957 +12.32(+1.82%)
Dec 19, 2007 674.21 679.50 669.00 677.37 4,421,752 +4.02(+0.60%)
Dec 18, 2007 674.16 676.71 652.50 673.35 7,166,629 +4.12(+0.62%)
Dec 17, 2007 688.00 695.42 663.67 669.23 5,486,048 -20.73(-3.00%)
Dec 14, 2007 687.51 699.70 687.26 689.96 3,672,295 -4.09(-0.59%)
Dec 13, 2007 696.31 697.62 681.21 694.05 5,060,179 -5.30(-0.76%)
Dec 12, 2007 714.00 714.32 688.50 699.35 6,159,121 +0.15(+0.02%)
Dec 11, 2007 719.94 720.99 698.78 699.20 6,139,126 -19.22(-2.67%)
Dec 10, 2007 715.99 724.80 714.00 718.42 3,856,131 +3.55(+0.50%)
Dec 07, 2007 714.99 718.00 710.50 714.87 3,852,039 -0.39(-0.05%)
Dec 06, 2007 697.80 716.56 697.01 715.26 4,912,998 +16.75(+2.40%)
Dec 05, 2007 692.73 698.93 687.50 698.51 4,208,943 +14.35(+2.10%)
Dec 04, 2007 678.31 692.00 677.12 684.16 4,231,759 +2.63(+0.39%)
Dec 03, 2007 691.01 695.00 681.14 681.53 4,326,266 -11.47(-1.66%)
Nov 30, 2007 711.00 711.06 682.11 693.00 7,895,536 -4.00(-0.57%)
Nov 29, 2007 690.75 702.79 687.77 697.00 6,207,949 +4.74(+0.68%)
Nov 28, 2007 682.11 694.30 672.14 692.26 7,916,492 +18.69(+2.77%)
Nov 27, 2007 674.80 676.43 650.26 673.57 8,904,469 +7.57(+1.14%)
Nov 26, 2007 680.20 693.40 665.00 666.00 6,790,006 -10.70(-1.58%)
Nov 23, 2007 670.00 678.28 668.11 676.70 2,739,539 +16.18(+2.45%)
Nov 21, 2007 643.77 669.97 642.08 660.52 7,013,406 +11.98(+1.85%)
Nov 20, 2007 636.48 659.10 632.87 648.54 9,816,855 +22.69(+3.63%)
Nov 19, 2007 629.59 636.77 618.50 625.85 5,527,660 -7.78(-1.23%)
Nov 16, 2007 633.94 635.49 616.02 633.63 9,043,061 +3.98(+0.63%)
Nov 15, 2007 638.57 647.50 624.00 629.65 6,967,790 -12.03(-1.87%)
Nov 14, 2007 673.28 675.49 636.27 641.68 8,101,299 -18.87(-2.86%)
Nov 13, 2007 644.99 660.92 642.00 660.55 8,429,330 +28.48(+4.51%)
Nov 12, 2007 657.74 669.93 626.21 632.07 10,227,685 -31.90(-4.80%)
Nov 09, 2007 675.78 681.88 661.21 663.97 11,388,196 -29.87(-4.31%)
Nov 08, 2007 734.60 734.89 677.18 693.84 16,512,189 -39.10(-5.33%)
Nov 07, 2007 741.13 747.24 723.14 732.94 8,252,865 -8.85(-1.19%)
Nov 06, 2007 737.56 741.79 725.00 741.79 8,437,000 +16.14(+2.22%)
Nov 05, 2007 706.99 730.23 706.07 725.65 8,884,102 +14.40(+2.02%)
Nov 02, 2007 710.51 713.58 697.34 711.25 5,841,296 +8.04(+1.14%)
Nov 01, 2007 702.79 713.72 701.78 703.21 6,526,790 -3.79(-0.54%)
Oct 31, 2007 700.69 707.00 696.04 707.00 6,877,849 +12.23(+1.76%)
Oct 30, 2007 677.51 699.91 677.51 694.77 6,890,005 +15.54(+2.29%)
Oct 29, 2007 677.77 680.00 672.09 679.23 3,066,287 +4.63(+0.69%)
Oct 26, 2007 674.03 676.54 668.06 674.60 3,353,845 +6.09(+0.91%)
Oct 25, 2007 678.68 678.97 663.55 668.51 5,794,644 -7.31(-1.08%)
Oct 24, 2007 672.71 677.47 659.56 675.82 7,405,608 +0.05(+0.01%)
Oct 23, 2007 661.25 677.60 660.00 675.77 6,795,108 +25.02(+3.84%)
Oct 22, 2007 638.67 655.00 636.28 650.75 6,664,300 +6.04(+0.94%)
Oct 19, 2007 654.56 658.49 643.23 644.71 15,779,392 +5.09(+0.80%)
Oct 18, 2007 635.41 641.37 628.50 639.62 12,229,320 +6.14(+0.97%)
Oct 17, 2007 630.45 634.00 621.59 633.48 6,023,505 +17.48(+2.84%)
Oct 16, 2007 618.49 625.92 611.99 616.00 6,005,710 -4.11(-0.66%)
Oct 15, 2007 638.47 639.86 615.55 620.11 6,947,747 -17.28(-2.71%)
Oct 12, 2007 623.98 638.40 618.24 637.39 6,823,622 +15.39(+2.47%)
Oct 11, 2007 633.64 641.41 609.00 622.00 11,792,571 -3.39(-0.54%)
Oct 10, 2007 621.36 625.68 616.80 625.39 5,370,480 +10.21(+1.66%)
Oct 09, 2007 615.11 623.78 608.39 615.18 8,767,770 +5.56(+0.91%)
Oct 08, 2007 595.00 610.26 593.95 609.62 5,022,739 +15.57(+2.62%)
Oct 05, 2007 587.11 596.00 587.01 594.05 5,068,883 +15.02(+2.59%)
Oct 04, 2007 585.09 585.09 577.06 579.03 2,987,668 -4.99(-0.85%)
Oct 03, 2007 586.25 588.99 580.36 584.02 3,880,644 -0.37(-0.06%)
Oct 02, 2007 583.38 596.81 580.01 584.39 7,057,574 +1.84(+0.32%)
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.