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 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%)
Jan 02, 2009 308.60 321.82 305.50 321.32 3,617,574 +13.67(+4.44%)
Dec 31, 2008 304.20 311.00 302.61 307.65 2,887,334 +4.54(+1.50%)
Dec 30, 2008 300.80 306.81 298.71 303.11 3,843,467 +5.69(+1.91%)
Dec 29, 2008 300.22 301.38 291.58 297.42 3,701,866 -2.94(-0.98%)
Dec 26, 2008 304.07 305.26 298.31 300.36 1,961,122 -2.59(-0.85%)
Dec 24, 2008 301.48 306.34 298.38 302.95 1,921,757 +4.93(+1.65%)
Dec 23, 2008 300.43 303.31 296.67 298.02 3,777,667 +0.91(+0.31%)
Dec 22, 2008 308.56 309.50 290.63 297.11 3,917,579 -13.06(-4.21%)
Dec 19, 2008 310.99 317.79 309.00 310.17 5,670,140 -0.11(-0.04%)
Dec 18, 2008 316.70 320.35 309.11 310.28 4,763,306 -4.96(-1.57%)
Dec 17, 2008 318.64 322.13 312.42 315.24 5,793,411 -10.04(-3.09%)
Dec 16, 2008 314.52 329.50 311.27 325.28 7,198,101 +14.61(+4.70%)
Dec 15, 2008 314.01 318.49 305.11 310.67 6,706,432 -5.09(-1.61%)
Dec 12, 2008 295.71 316.47 294.00 315.76 5,722,856 +15.54(+5.18%)
Dec 11, 2008 304.17 312.88 297.80 300.22 6,179,159 -8.60(-2.78%)
Dec 10, 2008 309.24 314.90 304.51 308.82 5,235,865 +2.85(+0.93%)
Dec 09, 2008 297.69 318.00 297.01 305.97 6,888,825 +3.86(+1.28%)
Dec 08, 2008 289.99 309.44 282.00 302.11 8,143,369 +18.12(+6.38%)
Dec 05, 2008 271.02 284.24 264.02 283.99 6,523,993 +9.65(+3.52%)
Dec 04, 2008 276.53 283.49 268.77 274.34 4,886,599 -5.09(-1.82%)
Dec 03, 2008 267.23 281.36 265.34 279.43 5,904,749 +4.32(+1.57%)
Dec 02, 2008 269.73 277.78 262.58 275.11 5,840,331 +9.12(+3.43%)
Dec 01, 2008 286.68 287.38 265.98 265.99 5,711,164 -26.97(-9.21%)
Nov 28, 2008 290.58 296.45 288.28 292.96 2,566,368 +0.87(+0.30%)
Nov 26, 2008 280.28 295.46 276.20 292.09 6,359,179 +10.04(+3.56%)
Nov 25, 2008 268.68 286.66 267.32 282.05 10,771,150 +24.61(+9.56%)
Nov 24, 2008 269.26 269.95 249.01 257.44 10,049,965 -4.99(-1.90%)
Nov 21, 2008 262.51 269.37 247.30 262.43 10,246,338 +2.87(+1.11%)
Nov 20, 2008 274.89 282.94 259.04 259.56 9,779,312 -20.62(-7.36%)
Nov 19, 2008 295.39 300.19 278.58 280.18 7,834,518 -17.24(-5.80%)
Nov 18, 2008 301.57 303.73 285.35 297.42 8,346,021 -2.70(-0.90%)
Nov 17, 2008 303.00 310.16 297.95 300.12 7,543,734 -9.90(-3.19%)
Nov 14, 2008 303.25 324.99 302.56 310.02 9,518,466 -2.06(-0.66%)
Nov 13, 2008 291.77 313.00 280.00 312.08 13,234,658 +21.08(+7.24%)
Nov 12, 2008 302.05 312.49 287.76 291.00 10,049,826 -20.46(-6.57%)
Nov 11, 2008 308.69 316.30 300.52 311.46 10,146,520 -7.32(-2.30%)
Nov 10, 2008 328.00 329.44 309.47 318.78 8,080,560 -12.36(-3.73%)
Nov 07, 2008 333.12 341.15 325.33 331.14 4,690,083 -0.08(-0.02%)
Nov 06, 2008 339.97 344.42 325.81 331.22 8,575,555 -11.02(-3.22%)
Nov 05, 2008 362.15 368.88 341.31 342.24 6,947,274 -24.70(-6.73%)
Nov 04, 2008 353.44 372.36 345.50 366.94 7,349,851 +20.45(+5.90%)
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.