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 29, 2010 538.49 540.99 525.61 529.94 4,141,196 -4.35(-0.81%)
Jan 28, 2010 544.49 547.00 530.60 534.29 3,227,876 -7.81(-1.44%)
Jan 27, 2010 541.27 547.65 535.31 542.10 3,964,397 -0.32(-0.06%)
Jan 26, 2010 537.97 549.60 536.29 542.42 4,355,462 +2.42(+0.45%)
Jan 25, 2010 546.59 549.88 535.51 540.00 4,419,812 -10.01(-1.82%)
Jan 22, 2010 564.50 570.60 534.86 550.01 6,807,653 -32.97(-5.66%)
Jan 21, 2010 583.44 586.82 572.25 582.98 6,259,340 +2.57(+0.44%)
Jan 20, 2010 585.98 585.98 575.29 580.41 3,250,633 -7.21(-1.23%)
Jan 19, 2010 581.49 590.42 576.29 587.62 4,316,637 +7.62(+1.31%)
Jan 15, 2010 580.00 580.00 580.00 0 -9.85(-1.67%)
Jan 14, 2010 583.90 594.20 582.81 589.85 4,240,031 +2.76(+0.47%)
Jan 13, 2010 576.49 588.38 573.90 587.09 6,496,777 -3.39(-0.57%)
Jan 12, 2010 598.08 598.16 588.00 590.48 4,821,913 -10.63(-1.77%)
Jan 11, 2010 604.46 604.46 594.04 601.11 7,212,883 -0.91(-0.15%)
Jan 08, 2010 592.00 603.25 589.11 602.02 4,724,735 +7.92(+1.33%)
Jan 07, 2010 609.40 610.00 592.65 594.10 6,414,844 -14.16(-2.33%)
Jan 06, 2010 625.86 625.86 606.36 608.26 3,978,402 -15.73(-2.52%)
Jan 05, 2010 627.18 627.84 621.54 623.99 3,004,625 -2.76(-0.44%)
Jan 04, 2010 626.95 629.51 624.24 626.75 1,956,454 +6.77(+1.09%)
Dec 31, 2009 619.98 619.98 619.98 0 -2.75(-0.44%)
Dec 30, 2009 618.50 622.73 618.01 622.73 1,465,503 +3.33(+0.54%)
Dec 29, 2009 624.74 624.84 618.29 619.40 1,424,762 -3.47(-0.56%)
Dec 28, 2009 621.66 625.99 618.48 622.87 1,697,815 +4.39(+0.71%)
Dec 24, 2009 612.93 619.52 612.27 618.48 858,620 +6.80(+1.11%)
Dec 23, 2009 603.50 612.87 602.85 611.68 2,072,869 +10.56(+1.76%)
Dec 22, 2009 601.34 601.50 598.85 601.12 1,880,756 +2.44(+0.41%)
Dec 21, 2009 597.95 599.84 595.67 598.68 2,571,038 +2.26(+0.38%)
Dec 18, 2009 596.03 598.93 595.00 596.42 3,532,540 +2.48(+0.42%)
Dec 17, 2009 596.44 597.64 593.76 593.94 2,638,711 -3.82(-0.64%)
Dec 16, 2009 598.91 600.37 596.64 597.76 2,809,401 +4.62(+0.78%)
Dec 15, 2009 593.30 596.38 590.99 593.14 2,266,150 -2.59(-0.43%)
Dec 14, 2009 595.58 597.31 592.61 595.73 1,913,384 +5.22(+0.88%)
Dec 11, 2009 594.68 594.75 587.73 590.51 1,723,378 -0.99(-0.17%)
Dec 10, 2009 590.44 594.71 590.41 591.50 1,668,213 +2.48(+0.42%)
Dec 09, 2009 587.50 589.33 583.58 589.02 1,780,988 +1.97(+0.34%)
Dec 08, 2009 583.50 590.66 582.00 587.05 1,523,945 +0.80(+0.14%)
Dec 07, 2009 584.23 588.69 581.00 586.25 1,636,187 +1.24(+0.21%)
Dec 04, 2009 593.02 594.83 579.18 585.01 2,513,542 -0.73(-0.12%)
Dec 03, 2009 589.04 591.45 585.00 585.74 1,428,699 -1.77(-0.30%)
Dec 02, 2009 590.98 593.01 586.22 587.51 1,664,650 -2.36(-0.40%)
Dec 01, 2009 588.13 591.22 583.00 589.87 2,320,283 +6.87(+1.18%)
Nov 30, 2009 580.63 583.67 577.11 583.00 1,725,031 +3.24(+0.56%)
Nov 27, 2009 572.00 582.46 570.97 579.76 1,384,523 -5.98(-1.02%)
Nov 25, 2009 586.40 587.06 582.69 585.74 1,461,405 +2.65(+0.45%)
Nov 24, 2009 582.50 584.29 576.54 583.09 1,608,223 +0.74(+0.13%)
Nov 23, 2009 576.49 586.60 575.86 582.35 2,547,443 +12.39(+2.17%)
Nov 20, 2009 569.50 571.60 569.40 569.96 2,006,202 -3.03(-0.53%)
Nov 19, 2009 573.77 574.00 570.00 572.99 2,167,955 -3.66(-0.63%)
Nov 18, 2009 576.65 578.78 572.07 576.65 1,549,542 -0.84(-0.15%)
Nov 17, 2009 574.87 577.50 573.72 577.49 1,919,154 +1.21(+0.21%)
Nov 16, 2009 575.00 576.99 572.78 576.28 2,199,136 +4.23(+0.74%)
Nov 13, 2009 568.40 572.51 566.61 572.05 1,668,092 +4.20(+0.74%)
Nov 12, 2009 569.56 572.90 565.50 567.85 1,886,295 -2.71(-0.47%)
Nov 11, 2009 570.48 573.50 565.86 570.56 2,319,656 +3.80(+0.67%)
Nov 10, 2009 562.73 568.78 562.00 566.76 2,230,719 +4.25(+0.76%)
Nov 09, 2009 555.45 562.58 554.23 562.51 2,650,276 +11.41(+2.07%)
Nov 06, 2009 547.72 551.78 545.50 551.10 1,826,705 +2.45(+0.45%)
Nov 05, 2009 543.49 549.77 542.66 548.65 1,847,640 +8.32(+1.54%)
Nov 04, 2009 540.80 545.50 536.42 540.33 2,332,624 +3.04(+0.57%)
Nov 03, 2009 530.01 537.50 528.30 537.29 2,379,746 +3.30(+0.62%)
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.