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 (%)
Sep 30, 2008 396.00 484.38 39.00 320.50 9,508,607 -60.50(-15.88%)
Sep 29, 2008 419.51 423.51 380.71 381.00 10,762,891 -50.04(-11.61%)
Sep 26, 2008 428.00 437.16 421.03 431.04 5,292,751 -8.56(-1.95%)
Sep 25, 2008 438.84 450.00 435.98 439.60 5,010,751 +4.49(+1.03%)
Sep 24, 2008 430.34 445.00 430.11 435.11 4,241,945 +5.84(+1.36%)
Sep 23, 2008 433.25 440.79 425.72 429.27 5,204,940 -0.87(-0.20%)
Sep 22, 2008 454.13 454.13 429.00 430.14 4,407,041 -19.01(-4.23%)
Sep 19, 2008 461.00 462.07 443.28 449.15 10,008,745 +10.07(+2.29%)
Sep 18, 2008 422.64 439.18 410.50 439.08 8,589,342 +24.59(+5.93%)
Sep 17, 2008 438.48 439.14 413.44 414.49 9,125,929 -28.44(-6.42%)
Sep 16, 2008 425.96 449.28 425.49 442.93 6,990,672 +9.07(+2.09%)
Sep 15, 2008 424.00 441.97 423.71 433.86 6,567,210 -3.80(-0.87%)
Sep 12, 2008 430.21 441.99 429.00 437.66 6,028,458 +3.91(+0.90%)
Sep 11, 2008 408.35 435.09 406.38 433.75 6,469,872 +19.59(+4.73%)
Sep 10, 2008 424.47 424.48 409.68 414.16 6,226,211 -4.50(-1.07%)
Sep 09, 2008 423.17 432.38 415.00 418.66 7,229,581 -1.29(-0.31%)
Sep 08, 2008 452.02 452.94 417.55 419.95 9,015,050 -24.30(-5.47%)
Sep 05, 2008 445.49 452.46 440.08 444.25 4,538,375 -6.01(-1.33%)
Sep 04, 2008 460.00 463.24 449.40 450.26 4,845,267 -14.15(-3.05%)
Sep 03, 2008 468.73 474.29 459.58 464.41 4,314,420 -0.84(-0.18%)
Sep 02, 2008 476.77 482.18 461.42 465.25 6,111,420 +1.96(+0.42%)
Aug 29, 2008 469.75 471.01 462.33 463.29 3,848,298 -10.49(-2.21%)
Aug 28, 2008 472.49 476.45 470.33 473.78 3,029,655 +5.20(+1.11%)
Aug 27, 2008 473.73 474.83 464.84 468.58 4,387,015 -5.58(-1.18%)
Aug 26, 2008 483.46 483.46 470.59 474.16 3,308,185 -8.85(-1.83%)
Aug 25, 2008 486.11 497.00 481.50 483.01 2,014,252 -7.58(-1.55%)
Aug 22, 2008 491.50 494.88 489.48 490.59 2,297,253 +4.06(+0.83%)
Aug 21, 2008 482.92 489.90 479.27 486.53 3,514,092 +1.53(+0.32%)
Aug 20, 2008 494.72 496.69 482.57 485.00 3,982,097 -5.50(-1.12%)
Aug 19, 2008 490.43 498.28 486.63 490.50 3,046,465 -7.80(-1.57%)
Aug 18, 2008 509.84 510.00 495.51 498.30 3,333,923 -11.85(-2.32%)
Aug 15, 2008 506.99 510.66 505.50 510.15 3,545,614 +4.66(+0.92%)
Aug 14, 2008 497.70 507.61 496.29 505.49 2,918,540 +5.46(+1.09%)
Aug 13, 2008 501.60 503.54 493.88 500.03 3,623,072 -2.58(-0.51%)
Aug 12, 2008 502.00 506.13 498.00 502.61 2,751,001 +1.77(+0.35%)
Aug 11, 2008 492.47 508.88 491.78 500.84 4,237,052 +5.83(+1.18%)
Aug 08, 2008 480.15 495.75 475.69 495.01 3,739,231 +15.89(+3.32%)
Aug 07, 2008 482.00 484.00 476.41 479.12 2,773,326 -7.22(-1.48%)
Aug 06, 2008 478.37 489.77 472.51 486.34 3,375,780 +6.49(+1.35%)
Aug 05, 2008 467.59 480.08 466.33 479.85 3,584,421 +16.85(+3.64%)
Aug 04, 2008 468.12 473.01 461.90 463.00 2,486,659 -4.86(-1.04%)
Aug 01, 2008 472.51 473.22 462.50 467.86 3,008,113 -5.89(-1.24%)
Jul 31, 2008 474.56 480.89 471.44 473.75 2,864,634 -8.95(-1.85%)
Jul 30, 2008 485.50 486.02 472.81 482.70 3,488,146 -0.41(-0.08%)
Jul 29, 2008 479.30 487.26 478.00 483.11 2,802,691 +5.99(+1.26%)
Jul 28, 2008 492.09 492.09 475.13 477.12 3,159,942 -14.86(-3.02%)
Jul 25, 2008 486.49 493.13 481.50 491.98 3,183,609 +16.36(+3.44%)
Jul 24, 2008 496.70 496.87 475.62 475.62 3,540,894 -13.60(-2.78%)
Jul 23, 2008 481.61 497.23 478.10 489.22 4,893,743 +12.11(+2.54%)
Jul 22, 2008 466.72 480.25 465.60 477.11 4,691,407 +8.31(+1.77%)
Jul 21, 2008 480.88 484.09 465.70 468.80 5,900,596 -12.52(-2.60%)
Jul 18, 2008 498.35 498.98 478.19 481.32 11,292,022 -52.12(-9.77%)
Jul 17, 2008 534.16 537.05 524.50 533.44 8,780,262 -2.16(-0.40%)
Jul 16, 2008 514.04 536.50 510.60 535.60 4,741,864 +19.51(+3.78%)
Jul 15, 2008 516.28 527.50 501.10 516.09 6,070,981 -5.53(-1.06%)
Jul 14, 2008 539.00 540.06 515.45 521.62 4,424,755 -12.18(-2.28%)
Jul 11, 2008 536.50 539.50 519.43 533.80 4,978,018 -6.77(-1.25%)
Jul 10, 2008 545.00 549.50 530.72 540.57 4,331,462 -0.98(-0.18%)
Jul 09, 2008 550.76 555.68 540.73 541.55 4,152,526 -12.98(-2.34%)
Jul 08, 2008 545.99 555.19 540.00 554.53 4,932,353 +10.62(+1.95%)
Jul 07, 2008 542.30 549.00 535.60 543.91 4,255,152 +6.91(+1.29%)
Jul 04, 2008 530.88 539.23 527.50 537.00 2,400,686 +0.00(+0.00%)
Jul 03, 2008 530.88 539.23 527.50 537.00 2,400,686 +9.96(+1.89%)
Jul 02, 2008 536.51 540.38 526.06 527.04 4,223,206 -7.69(-1.44%)
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.