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 30, 2005 417.27 418.21 413.74 414.86 7,587,728 -5.29(-1.26%)
Dec 29, 2005 427.98 428.73 419.17 420.15 6,947,528 -6.54(-1.53%)
Dec 28, 2005 424.50 427.78 421.26 426.69 7,119,600 +2.05(+0.48%)
Dec 27, 2005 431.86 431.86 422.76 424.64 6,705,200 -6.29(-1.46%)
Dec 23, 2005 432.15 432.50 428.78 430.93 4,592,946 -1.11(-0.26%)
Dec 22, 2005 431.76 432.86 425.93 432.04 7,549,220 +5.71(+1.34%)
Dec 21, 2005 433.55 436.86 420.71 426.33 11,220,315 -3.41(-0.79%)
Dec 20, 2005 427.86 432.20 424.67 429.74 10,070,581 +5.14(+1.21%)
Dec 19, 2005 432.20 446.21 420.11 424.60 21,942,640 -5.55(-1.29%)
Dec 16, 2005 425.34 432.50 422.75 430.15 16,329,292 +7.62(+1.80%)
Dec 15, 2005 419.11 423.14 416.50 422.53 6,044,299 +3.57(+0.85%)
Dec 14, 2005 417.04 419.73 415.49 418.96 6,623,104 +1.47(+0.35%)
Dec 13, 2005 413.00 418.00 411.64 417.49 8,160,803 +4.88(+1.18%)
Dec 12, 2005 414.63 415.21 409.95 412.61 6,950,243 +3.41(+0.83%)
Dec 09, 2005 415.00 415.78 408.56 409.20 7,663,093 -1.45(-0.35%)
Dec 08, 2005 405.30 410.65 402.64 410.65 8,909,750 +6.43(+1.59%)
Dec 07, 2005 406.16 406.70 399.01 404.22 11,642,429 -0.32(-0.08%)
Dec 06, 2005 408.70 416.41 401.70 404.54 15,117,161 -1.31(-0.32%)
Dec 05, 2005 417.00 417.50 404.28 405.85 10,290,168 -11.85(-2.84%)
Dec 02, 2005 416.94 419.53 413.86 417.70 7,543,323 +3.61(+0.87%)
Dec 01, 2005 409.20 415.44 408.29 414.09 9,740,901 +9.18(+2.27%)
Nov 30, 2005 406.51 408.45 395.56 404.91 15,583,325 +1.37(+0.34%)
Nov 29, 2005 424.14 426.40 402.14 403.54 21,284,668 -19.94(-4.71%)
Nov 28, 2005 429.82 431.24 422.44 423.48 11,006,425 -5.14(-1.20%)
Nov 25, 2005 425.78 428.75 425.30 428.62 4,840,017 +5.76(+1.36%)
Nov 23, 2005 417.04 424.72 415.78 422.86 10,081,267 +6.39(+1.53%)
Nov 22, 2005 408.65 417.31 406.23 416.47 9,598,289 +7.11(+1.74%)
Nov 21, 2005 399.17 409.98 393.49 409.36 10,307,349 +9.15(+2.29%)
Nov 18, 2005 403.62 404.50 399.85 400.21 7,025,021 -3.24(-0.80%)
Nov 17, 2005 401.80 403.81 399.53 403.45 9,216,499 +5.30(+1.33%)
Nov 16, 2005 396.20 398.85 394.11 398.15 8,716,792 +5.35(+1.36%)
Nov 15, 2005 394.38 397.00 390.95 392.80 8,626,301 -4.17(-1.05%)
Nov 14, 2005 392.12 398.22 391.53 396.97 7,804,038 +6.57(+1.68%)
Nov 11, 2005 395.12 396.90 388.85 390.40 7,063,445 -0.70(-0.18%)
Nov 10, 2005 378.36 391.35 377.43 391.10 9,125,808 +11.95(+3.15%)
Nov 09, 2005 386.67 388.29 378.03 379.15 10,467,528 -10.75(-2.76%)
Nov 08, 2005 394.25 395.59 388.58 389.90 7,895,306 -5.13(-1.30%)
Nov 07, 2005 395.10 397.47 392.15 395.03 9,586,534 +4.60(+1.18%)
Nov 04, 2005 389.72 391.79 385.45 390.43 8,822,739 +4.48(+1.16%)
Nov 03, 2005 382.41 386.58 381.38 385.95 7,445,396 +6.27(+1.65%)
Nov 02, 2005 381.70 385.00 377.17 379.68 10,683,967 +0.30(+0.08%)
Nov 01, 2005 371.86 383.90 369.01 379.38 16,369,923 +7.24(+1.95%)
Oct 31, 2005 360.24 374.75 359.51 372.14 14,347,255 +13.97(+3.90%)
Oct 28, 2005 355.27 358.95 355.02 358.17 5,986,895 +5.11(+1.45%)
Oct 27, 2005 356.60 357.09 351.68 353.06 5,139,414 -2.38(-0.67%)
Oct 26, 2005 346.28 356.00 346.19 355.44 9,233,030 +8.53(+2.46%)
Oct 25, 2005 345.78 347.40 342.86 346.91 6,900,838 -1.74(-0.50%)
Oct 24, 2005 343.37 349.30 342.19 348.65 9,450,663 +8.75(+2.57%)
Oct 21, 2005 345.80 346.43 333.00 339.90 22,894,738 +36.70(+12.10%)
Oct 20, 2005 309.99 311.13 301.21 303.20 14,173,555 -5.50(-1.78%)
Oct 19, 2005 304.00 309.87 303.96 308.70 7,012,186 +5.42(+1.79%)
Oct 18, 2005 304.96 307.96 302.74 303.28 7,081,016 -1.72(-0.56%)
Oct 17, 2005 297.50 305.20 294.56 305.00 7,568,827 +8.86(+2.99%)
Oct 14, 2005 299.26 300.23 292.54 296.14 8,520,178 -1.30(-0.44%)
Oct 13, 2005 302.00 302.00 290.69 297.44 10,567,715 -3.53(-1.17%)
Oct 12, 2005 305.20 307.19 299.00 300.97 9,306,105 -5.13(-1.68%)
Oct 11, 2005 311.16 312.65 304.86 306.10 8,545,696 -4.55(-1.46%)
Oct 10, 2005 313.31 314.82 309.15 310.65 5,573,450 -2.34(-0.75%)
Oct 07, 2005 314.79 316.67 310.54 312.99 6,770,813 +0.24(+0.08%)
Oct 06, 2005 313.98 314.48 310.09 312.75 7,943,994 +2.04(+0.66%)
Oct 05, 2005 312.69 314.90 308.00 310.71 7,693,248 -0.29(-0.09%)
Oct 04, 2005 319.58 321.28 311.00 311.00 8,285,004 -7.68(-2.41%)
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.