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 (%)
Jun 30, 2009 424.00 427.21 418.22 421.59 2,593,823 -2.55(-0.60%)
Jun 29, 2009 426.00 427.80 422.24 424.14 2,169,278 -1.18(-0.28%)
Jun 26, 2009 413.68 428.23 413.11 425.32 3,257,482 +9.55(+2.30%)
Jun 25, 2009 414.42 415.90 406.51 415.77 3,044,025 +6.48(+1.58%)
Jun 24, 2009 408.74 412.23 406.56 409.29 2,457,792 +3.61(+0.89%)
Jun 23, 2009 406.65 408.99 402.55 405.68 2,899,510 -1.67(-0.41%)
Jun 22, 2009 416.95 417.49 401.89 407.35 4,124,360 -12.74(-3.03%)
Jun 19, 2009 418.21 420.46 414.58 420.09 4,261,008 +6.03(+1.46%)
Jun 18, 2009 415.68 418.69 413.00 414.06 3,085,123 -1.10(-0.26%)
Jun 17, 2009 416.19 419.72 411.56 415.16 3,490,231 -0.84(-0.20%)
Jun 16, 2009 419.31 421.09 415.42 416.00 3,049,654 -0.77(-0.18%)
Jun 15, 2009 421.50 421.50 414.00 416.77 3,736,830 -8.07(-1.90%)
Jun 12, 2009 426.86 427.70 421.21 424.84 2,918,429 -4.16(-0.97%)
Jun 11, 2009 431.77 433.73 428.37 429.00 2,865,110 -3.60(-0.83%)
Jun 10, 2009 436.23 437.89 426.67 432.60 3,358,770 -3.02(-0.69%)
Jun 09, 2009 438.58 440.50 431.76 435.62 3,254,861 -3.15(-0.72%)
Jun 08, 2009 435.41 440.92 434.12 438.77 3,098,631 -5.55(-1.25%)
Jun 05, 2009 445.07 447.34 439.46 444.32 3,681,002 +4.04(+0.92%)
Jun 04, 2009 435.30 441.24 434.50 440.28 3,638,007 +8.63(+2.00%)
Jun 03, 2009 426.00 432.46 424.00 431.65 3,532,793 +3.25(+0.76%)
Jun 02, 2009 426.25 429.96 423.40 428.40 2,623,245 +1.84(+0.43%)
Jun 01, 2009 418.73 429.60 418.53 426.56 3,321,856 +9.33(+2.24%)
May 29, 2009 412.11 417.23 410.70 417.23 2,649,405 +6.83(+1.66%)
May 28, 2009 408.68 411.62 404.61 410.40 2,668,693 +4.84(+1.19%)
May 27, 2009 405.64 411.86 404.81 405.56 3,034,275 +1.20(+0.30%)
May 26, 2009 391.95 405.00 390.00 404.36 3,104,476 +10.86(+2.76%)
May 22, 2009 396.66 398.65 392.00 393.50 1,718,843 -3.00(-0.76%)
May 21, 2009 396.30 402.84 393.84 396.50 2,719,720 -0.68(-0.17%)
May 20, 2009 402.09 405.67 395.00 397.18 2,283,991 -1.70(-0.43%)
May 19, 2009 396.10 401.64 393.00 398.88 2,837,423 +2.04(+0.51%)
May 18, 2009 394.73 397.31 385.40 396.84 3,351,605 +5.62(+1.44%)
May 17, 2009 391.10 394.11 389.09 391.22 502,532 +1.22(+0.31%)
May 15, 2009 391.10 394.11 389.09 390.00 3,016,859 +2.50(+0.65%)
May 14, 2009 388.80 392.21 384.69 387.50 2,935,394 -2.04(-0.52%)
May 13, 2009 394.09 396.39 388.35 389.54 2,842,757 -9.47(-2.37%)
May 12, 2009 410.01 410.99 395.11 399.01 3,793,728 -8.97(-2.20%)
May 11, 2009 402.80 412.00 401.20 407.98 2,557,886 +0.65(+0.16%)
May 08, 2009 402.85 410.13 395.00 407.33 3,865,597 +10.72(+2.70%)
May 07, 2009 404.10 404.99 392.50 396.61 2,999,604 -6.86(-1.70%)
May 06, 2009 406.79 408.28 401.00 403.47 2,632,815 +0.48(+0.12%)
May 05, 2009 399.98 405.00 397.25 402.99 2,400,796 +1.01(+0.25%)
May 04, 2009 398.17 402.40 394.79 401.98 3,202,929 +8.29(+2.11%)
May 01, 2009 395.03 397.59 391.55 393.69 2,428,611 -2.28(-0.58%)
Apr 30, 2009 395.76 403.75 394.80 395.97 4,355,636 +4.50(+1.15%)
Apr 29, 2009 385.97 394.97 385.83 391.47 3,609,960 +7.76(+2.02%)
Apr 28, 2009 383.75 389.05 381.54 383.71 2,943,538 -2.24(-0.58%)
Apr 27, 2009 384.34 389.49 382.75 385.95 2,290,575 -3.54(-0.91%)
Apr 24, 2009 386.05 393.18 380.50 389.49 3,386,147 +4.80(+1.25%)
Apr 23, 2009 387.51 389.75 381.11 384.69 2,608,904 +0.83(+0.22%)
Apr 22, 2009 381.75 390.00 379.01 383.86 3,501,593 +2.39(+0.63%)
Apr 21, 2009 376.17 384.30 376.10 381.47 3,695,360 +2.17(+0.57%)
Apr 20, 2009 386.15 390.65 375.89 379.30 4,428,855 -12.94(-3.30%)
Apr 17, 2009 386.02 399.82 384.81 392.24 10,734,963 +3.50(+0.90%)
Apr 16, 2009 381.50 392.90 381.02 388.74 10,138,963 +9.24(+2.43%)
Apr 15, 2009 367.10 381.06 364.16 379.50 4,930,521 +10.59(+2.87%)
Apr 14, 2009 376.94 376.99 365.60 368.91 3,428,689 -9.20(-2.43%)
Apr 13, 2009 371.33 379.10 370.30 378.11 3,050,081 +5.61(+1.51%)
Apr 09, 2009 369.50 374.35 366.25 372.50 3,383,146 +10.50(+2.90%)
Apr 08, 2009 363.50 365.00 356.21 362.00 2,765,142 +3.35(+0.93%)
Apr 07, 2009 362.60 363.75 355.31 358.65 3,680,018 -9.59(-2.60%)
Apr 06, 2009 367.00 369.82 361.40 368.24 3,280,294 -1.54(-0.42%)
Apr 03, 2009 364.50 371.72 358.00 369.78 3,789,784 +7.28(+2.01%)
Apr 02, 2009 363.31 369.76 360.32 362.50 4,487,942 +8.41(+2.38%)
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.