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 (%)
Jul 31, 2012 628.26 636.50 628.22 632.97 1,865,590 +0.67(+0.11%)
Jul 30, 2012 636.05 642.60 629.50 632.30 2,186,607 -2.66(-0.42%)
Jul 27, 2012 618.89 635.00 617.50 634.96 3,550,174 +21.60(+3.52%)
Jul 26, 2012 615.00 616.87 610.03 613.36 1,685,163 +5.37(+0.88%)
Jul 25, 2012 608.32 613.38 605.37 607.99 1,822,973 +0.42(+0.07%)
Jul 24, 2012 615.00 617.93 604.34 607.57 2,008,608 -7.94(-1.29%)
Jul 23, 2012 600.48 618.35 598.25 615.51 3,561,349 +4.69(+0.77%)
Jul 20, 2012 608.76 612.94 598.18 610.82 6,463,748 +17.76(+2.99%)
Jul 19, 2012 586.14 598.48 586.00 593.06 4,647,722 +12.30(+2.12%)
Jul 18, 2012 576.98 583.69 576.13 580.76 1,548,147 +4.03(+0.70%)
Jul 17, 2012 578.43 580.67 568.40 576.73 1,680,042 +1.81(+0.31%)
Jul 16, 2012 576.37 579.19 571.78 574.92 1,462,261 -1.60(-0.28%)
Jul 14, 2012 572.15 579.15 568.55 576.52 1,976,558 +0.00(+0.00%)
Jul 13, 2012 572.15 579.15 568.55 576.52 1,975,958 +6.04(+1.06%)
Jul 12, 2012 567.12 571.93 562.09 570.48 2,309,794 -0.71(-0.12%)
Jul 11, 2012 576.30 577.85 564.94 571.19 3,499,222 -10.51(-1.81%)
Jul 10, 2012 590.19 592.43 578.74 581.70 1,923,015 -4.31(-0.74%)
Jul 09, 2012 584.95 588.60 581.25 586.01 1,715,020 +0.03(+0.01%)
Jul 06, 2012 592.45 593.52 582.82 585.98 2,162,328 -9.94(-1.67%)
Jul 05, 2012 588.76 600.06 588.54 595.92 2,345,901 +8.09(+1.38%)
Jul 03, 2012 580.01 588.41 578.00 587.83 1,190,525 +7.36(+1.27%)
Jul 02, 2012 581.82 583.00 576.50 580.47 1,655,463 +0.40(+0.07%)
Jun 30, 2012 574.96 580.13 572.20 580.07 2,485,001 +0.00(+0.00%)
Jun 29, 2012 574.96 580.13 572.20 580.07 2,519,477 +15.76(+2.79%)
Jun 28, 2012 565.90 566.23 557.21 564.31 1,920,770 -4.99(-0.88%)
Jun 27, 2012 567.70 573.99 566.02 569.30 1,691,846 +4.62(+0.82%)
Jun 26, 2012 562.76 566.60 559.48 564.68 1,350,151 +3.98(+0.71%)
Jun 25, 2012 567.33 568.09 557.35 560.70 1,581,536 -10.78(-1.89%)
Jun 22, 2012 568.00 571.48 565.82 571.48 2,229,125 +6.27(+1.11%)
Jun 21, 2012 579.84 579.84 563.73 565.21 2,011,222 -12.30(-2.13%)
Jun 20, 2012 579.81 580.00 573.51 577.51 2,346,698 -4.02(-0.69%)
Jun 19, 2012 573.59 584.28 573.12 581.53 2,075,909 +10.68(+1.87%)
Jun 18, 2012 562.62 574.21 559.25 570.85 2,496,864 +6.34(+1.12%)
Jun 15, 2012 560.34 564.52 557.09 564.51 3,002,511 +5.46(+0.98%)
Jun 14, 2012 561.30 565.07 556.52 559.05 2,344,807 -2.04(-0.36%)
Jun 13, 2012 561.72 567.00 558.68 561.09 1,952,307 -4.01(-0.71%)
Jun 12, 2012 569.77 570.30 558.58 565.10 3,223,842 -3.40(-0.60%)
Jun 11, 2012 584.21 585.32 566.69 568.50 2,661,077 -11.95(-2.06%)
Jun 08, 2012 575.85 581.00 574.58 580.45 1,410,366 +2.22(+0.38%)
Jun 07, 2012 587.60 587.89 577.25 578.23 1,758,462 -2.34(-0.40%)
Jun 06, 2012 576.48 581.97 573.61 580.57 2,095,703 +10.16(+1.78%)
Jun 05, 2012 575.45 578.13 566.47 570.41 2,339,877 -8.18(-1.41%)
Jun 04, 2012 570.22 580.49 570.01 578.59 2,432,636 +7.61(+1.33%)
Jun 02, 2012 571.79 572.65 568.35 570.98 3,043,162 +0.00(+0.00%)
Jun 01, 2012 571.79 572.65 568.35 570.98 3,057,843 -9.88(-1.70%)
May 31, 2012 588.72 590.00 579.00 580.86 2,968,030 -7.37(-1.25%)
May 30, 2012 588.16 591.90 583.53 588.23 1,906,629 -6.11(-1.03%)
May 29, 2012 595.81 599.13 588.32 594.34 2,605,690 +2.81(+0.48%)
May 25, 2012 601.00 601.73 588.28 591.53 3,582,472 -12.13(-2.01%)
May 24, 2012 609.16 611.92 598.87 603.66 1,891,280 -5.80(-0.95%)
May 23, 2012 601.65 609.60 597.12 609.46 3,172,018 +8.66(+1.44%)
May 22, 2012 613.44 613.81 596.00 600.80 3,051,833 -13.31(-2.17%)
May 21, 2012 600.51 615.69 600.00 614.11 3,075,329 +13.71(+2.28%)
May 18, 2012 625.10 632.42 596.70 600.40 5,976,129 -22.65(-3.64%)
May 17, 2012 633.83 637.85 621.23 623.05 3,353,718 -5.88(-0.93%)
May 16, 2012 617.96 630.10 615.94 628.93 4,834,883 +17.82(+2.92%)
May 15, 2012 605.35 615.00 603.75 611.11 2,102,039 +7.11(+1.18%)
May 14, 2012 600.78 608.50 600.58 604.00 1,824,328 -1.23(-0.20%)
May 11, 2012 610.35 614.55 604.77 605.23 2,099,726 -8.43(-1.37%)
May 10, 2012 612.96 616.19 610.23 613.66 1,535,277 +4.51(+0.74%)
May 09, 2012 606.82 616.38 601.81 609.15 2,328,724 -3.64(-0.59%)
May 08, 2012 605.53 616.90 600.70 612.79 2,677,212 +5.24(+0.86%)
May 07, 2012 595.00 610.57 595.00 607.55 1,994,415 +10.58(+1.77%)
May 04, 2012 605.92 607.89 596.81 596.97 2,207,360 -14.05(-2.30%)
May 03, 2012 609.62 614.83 608.95 611.02 1,867,987 +3.76(+0.62%)
May 02, 2012 601.20 608.11 600.61 607.26 1,611,434 +2.83(+0.47%)
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.