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 (%)
Aug 31, 2007 513.10 516.50 511.47 515.25 2,977,506 +3.85(+0.75%)
Aug 30, 2007 512.36 515.40 510.58 511.40 2,651,157 -1.48(-0.29%)
Aug 29, 2007 507.84 513.30 507.23 512.88 2,549,225 +6.48(+1.28%)
Aug 28, 2007 511.53 514.98 505.79 506.40 3,272,383 -6.86(-1.34%)
Aug 27, 2007 514.43 517.45 511.40 513.26 2,325,049 -1.74(-0.34%)
Aug 24, 2007 512.61 515.55 508.50 515.00 2,472,653 +2.81(+0.55%)
Aug 23, 2007 516.00 516.13 507.00 512.19 3,076,420 -0.56(-0.11%)
Aug 22, 2007 509.96 516.25 509.25 512.75 3,252,624 +6.14(+1.21%)
Aug 21, 2007 498.94 508.16 497.77 506.61 3,610,554 +8.69(+1.75%)
Aug 20, 2007 502.46 502.56 496.00 497.92 2,697,300 -2.12(-0.42%)
Aug 17, 2007 497.44 501.00 491.65 500.04 5,479,182 +8.52(+1.73%)
Aug 16, 2007 492.02 496.43 480.46 491.52 8,645,559 -6.03(-1.21%)
Aug 15, 2007 509.00 511.69 496.71 497.55 5,409,577 -11.05(-2.17%)
Aug 14, 2007 515.72 517.40 508.00 508.60 3,633,535 -6.90(-1.34%)
Aug 13, 2007 519.54 519.75 513.03 515.50 3,179,214 -0.25(-0.05%)
Aug 10, 2007 510.18 518.72 505.63 515.75 5,874,725 +1.02(+0.20%)
Aug 09, 2007 520.80 526.82 514.63 514.73 4,846,715 -11.05(-2.10%)
Aug 08, 2007 519.34 525.78 517.09 525.78 4,068,931 +9.76(+1.89%)
Aug 07, 2007 509.75 519.88 509.04 516.02 4,264,606 +6.02(+1.18%)
Aug 06, 2007 503.00 510.15 502.50 510.00 3,651,342 +7.00(+1.39%)
Aug 03, 2007 506.65 513.20 503.00 503.00 3,175,738 -8.01(-1.57%)
Aug 02, 2007 513.72 514.99 509.00 511.01 3,154,901 -1.93(-0.38%)
Aug 01, 2007 510.50 516.51 508.14 512.94 4,421,404 +2.94(+0.58%)
Jul 31, 2007 520.23 520.44 510.00 510.00 4,267,521 -6.11(-1.18%)
Jul 30, 2007 512.92 519.34 510.50 516.11 3,963,258 +4.22(+0.82%)
Jul 27, 2007 508.53 516.62 505.50 511.89 5,472,989 +3.89(+0.77%)
Jul 26, 2007 508.74 512.59 498.88 508.00 6,884,738 -1.76(-0.35%)
Jul 25, 2007 516.98 517.02 505.56 509.76 5,550,970 -4.24(-0.82%)
Jul 24, 2007 509.30 518.69 507.11 514.00 5,572,018 +1.49(+0.29%)
Jul 23, 2007 519.01 520.00 512.15 512.51 6,349,601 -7.61(-1.46%)
Jul 20, 2007 511.90 523.18 509.50 520.12 17,772,464 -28.47(-5.19%)
Jul 19, 2007 553.46 553.52 542.24 548.59 11,002,948 -0.91(-0.17%)
Jul 18, 2007 553.89 554.50 543.81 549.50 6,080,869 -5.50(-0.99%)
Jul 17, 2007 555.04 557.73 552.38 555.00 4,318,346 +2.01(+0.36%)
Jul 16, 2007 550.30 558.58 549.31 552.99 6,600,855 +0.83(+0.15%)
Jul 13, 2007 547.91 552.67 547.25 552.16 5,237,039 +6.83(+1.25%)
Jul 12, 2007 545.86 547.32 540.22 545.33 3,441,104 +0.86(+0.16%)
Jul 11, 2007 543.61 546.50 540.01 544.47 3,310,486 +1.13(+0.21%)
Jul 10, 2007 543.79 547.00 541.65 543.34 3,855,900 +0.78(+0.14%)
Jul 09, 2007 543.00 548.74 540.26 542.56 3,726,519 +3.16(+0.59%)
Jul 06, 2007 541.25 543.87 538.73 539.40 2,746,909 -2.23(-0.41%)
Jul 05, 2007 535.56 544.40 532.15 541.63 4,942,796 +7.29(+1.36%)
Jul 03, 2007 531.06 534.40 527.50 534.34 1,871,795 +3.96(+0.75%)
Jul 02, 2007 525.49 531.85 524.20 530.38 3,496,271 +7.68(+1.47%)
Jun 29, 2007 526.02 527.40 519.46 522.70 3,880,656 -2.31(-0.44%)
Jun 28, 2007 524.88 529.50 523.80 525.01 4,170,440 -1.28(-0.24%)
Jun 27, 2007 525.00 527.99 519.56 526.29 6,125,644 -3.97(-0.75%)
Jun 26, 2007 532.73 533.20 526.24 530.26 5,689,442 +2.84(+0.54%)
Jun 25, 2007 528.98 534.99 523.38 527.42 7,925,201 +2.44(+0.46%)
Jun 22, 2007 516.42 524.99 516.10 524.98 7,268,305 +10.87(+2.11%)
Jun 21, 2007 510.98 515.29 506.28 514.11 4,409,657 +4.14(+0.81%)
Jun 20, 2007 516.96 518.75 509.06 509.97 4,340,700 -4.34(-0.84%)
Jun 19, 2007 514.01 517.25 511.54 514.31 4,384,200 -0.89(-0.17%)
Jun 18, 2007 506.18 516.00 504.24 515.20 4,844,900 +9.31(+1.84%)
Jun 15, 2007 508.19 509.00 501.23 505.89 6,174,300 +3.05(+0.61%)
Jun 14, 2007 505.38 505.88 501.70 502.84 4,624,600 -2.40(-0.48%)
Jun 13, 2007 506.99 508.54 498.69 505.24 7,042,600 +0.47(+0.09%)
Jun 12, 2007 508.71 511.67 503.17 504.77 6,423,000 -6.57(-1.28%)
Jun 11, 2007 514.02 518.25 510.00 511.34 4,583,602 -4.15(-0.81%)
Jun 08, 2007 516.20 519.64 509.46 515.49 6,358,637 +0.43(+0.08%)
Jun 07, 2007 519.75 526.50 512.51 515.06 10,633,897 -3.19(-0.62%)
Jun 06, 2007 516.75 520.78 515.26 518.25 7,896,541 -0.59(-0.11%)
Jun 05, 2007 509.75 519.00 506.61 518.84 10,448,723 +11.77(+2.32%)
Jun 04, 2007 497.91 510.51 497.59 507.07 7,101,717 +6.67(+1.33%)
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.