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 (%)
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%)
Nov 03, 2008 358.18 362.99 341.43 346.49 5,954,404 -12.87(-3.58%)
Oct 31, 2008 356.16 371.96 354.27 359.36 7,426,876 -0.33(-0.09%)
Oct 30, 2008 368.46 372.00 358.37 359.69 7,990,582 +1.69(+0.47%)
Oct 29, 2008 365.79 371.00 352.37 358.00 9,761,409 -10.75(-2.92%)
Oct 28, 2008 339.05 369.31 328.51 368.75 8,105,444 +39.26(+11.92%)
Oct 27, 2008 334.81 343.00 325.60 329.49 6,201,148 -9.80(-2.89%)
Oct 24, 2008 326.47 350.47 324.74 339.29 7,359,084 -13.03(-3.70%)
Oct 23, 2008 353.65 358.00 337.99 352.32 6,478,808 -3.35(-0.94%)
Oct 22, 2008 356.99 369.69 344.00 355.67 6,559,909 -7.08(-1.95%)
Oct 21, 2008 372.39 383.78 362.00 362.75 5,780,787 -16.57(-4.37%)
Oct 20, 2008 379.75 380.98 359.59 379.32 6,752,868 +6.78(+1.82%)
Oct 17, 2008 378.96 386.00 363.55 372.54 14,256,787 +19.52(+5.53%)
Oct 16, 2008 332.76 356.50 309.44 353.02 16,227,167 +13.85(+4.08%)
Oct 15, 2008 354.65 359.00 338.83 339.17 6,721,313 -23.54(-6.49%)
Oct 14, 2008 393.53 394.50 357.00 362.71 7,870,017 -18.31(-4.81%)
Oct 13, 2008 355.79 381.95 345.75 381.02 8,905,029 +49.02(+14.77%)
Oct 10, 2008 313.16 341.89 310.30 332.00 10,600,607 +3.02(+0.92%)
Oct 09, 2008 344.52 348.57 321.67 328.98 8,077,290 -9.13(-2.70%)
Oct 08, 2008 330.16 358.99 326.11 338.11 11,826,384 -7.90(-2.28%)
Oct 07, 2008 373.33 374.98 345.37 346.01 11,054,016 -25.20(-6.79%)
Oct 06, 2008 373.98 375.99 357.16 371.21 11,220,550 -15.70(-4.06%)
Oct 03, 2008 397.35 412.50 383.07 386.91 8,035,907 -3.58(-0.92%)
Oct 02, 2008 409.79 409.98 386.00 390.49 5,984,892 -21.23(-5.16%)
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.