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, 2010 529.16 531.87 518.92 525.79 3,242,405 -1.90(-0.36%)
Sep 29, 2010 527.85 532.94 524.71 527.69 2,173,878 +0.52(+0.10%)
Sep 28, 2010 533.48 533.59 518.45 527.17 3,654,671 -3.24(-0.61%)
Sep 27, 2010 528.85 536.85 528.85 530.41 3,105,690 +3.12(+0.59%)
Sep 24, 2010 521.74 527.83 518.26 527.29 3,363,247 +13.81(+2.69%)
Sep 23, 2010 514.61 519.69 511.30 513.48 2,315,204 -2.52(-0.49%)
Sep 22, 2010 512.86 517.78 511.68 516.00 2,534,389 +2.54(+0.49%)
Sep 21, 2010 509.68 519.98 508.91 513.46 4,465,901 +5.18(+1.02%)
Sep 20, 2010 492.50 510.41 492.06 508.28 4,413,097 +18.13(+3.70%)
Sep 17, 2010 483.75 491.20 481.18 490.15 5,649,448 +9.51(+1.98%)
Sep 15, 2010 479.95 481.89 478.50 480.64 2,402,770 +0.21(+0.04%)
Sep 14, 2010 482.01 484.75 480.08 480.43 2,216,405 -1.84(-0.38%)
Sep 13, 2010 480.90 484.35 479.53 482.27 2,241,426 +6.13(+1.29%)
Sep 10, 2010 479.02 479.79 475.08 476.14 1,974,340 -0.04(-0.01%)
Sep 09, 2010 477.83 480.40 470.58 476.18 2,430,586 +5.60(+1.19%)
Sep 08, 2010 465.19 472.50 464.51 470.58 2,408,618 +6.18(+1.33%)
Sep 07, 2010 464.50 467.59 463.02 464.40 1,710,838 -5.90(-1.25%)
Sep 03, 2010 470.52 471.88 467.44 470.30 2,545,726 +7.12(+1.54%)
Sep 02, 2010 462.84 464.43 460.31 463.18 1,685,384 +2.85(+0.62%)
Sep 01, 2010 454.98 464.94 452.50 460.33 3,228,288 +10.31(+2.29%)
Aug 31, 2010 450.11 454.87 448.00 450.02 1,946,798 -2.67(-0.59%)
Aug 30, 2010 459.15 459.76 452.42 452.69 1,231,337 -6.14(-1.34%)
Aug 27, 2010 452.56 459.99 447.65 458.83 2,313,147 +7.85(+1.74%)
Aug 26, 2010 456.06 457.26 450.44 450.98 1,776,948 -3.64(-0.80%)
Aug 25, 2010 450.00 457.81 450.00 454.62 2,589,505 +3.23(+0.72%)
Aug 24, 2010 457.70 458.37 450.92 451.39 2,762,321 -12.68(-2.73%)
Aug 23, 2010 461.50 468.25 457.73 464.07 2,986,187 +2.05(+0.44%)
Aug 20, 2010 467.97 471.59 461.02 462.02 3,923,319 -5.95(-1.27%)
Aug 19, 2010 481.01 482.51 467.25 467.97 3,923,928 -14.18(-2.94%)
Aug 18, 2010 490.44 490.87 481.55 482.15 2,671,307 -8.37(-1.71%)
Aug 17, 2010 488.53 494.70 486.03 490.52 1,890,646 +4.93(+1.02%)
Aug 16, 2010 483.68 489.87 480.50 485.59 1,305,014 -0.76(-0.16%)
Aug 13, 2010 489.00 491.19 486.01 486.35 1,940,047 -5.66(-1.15%)
Aug 12, 2010 483.94 494.75 482.51 492.01 2,204,592 +0.27(+0.05%)
Aug 11, 2010 497.73 498.00 491.50 491.74 2,222,988 -11.97(-2.38%)
Aug 10, 2010 502.35 506.00 498.57 503.71 2,073,920 -1.64(-0.32%)
Aug 09, 2010 502.25 505.50 501.36 505.35 1,872,109 +5.13(+1.03%)
Aug 06, 2010 505.40 505.74 496.05 500.22 3,321,695 -7.88(-1.55%)
Aug 05, 2010 505.89 508.60 503.56 508.10 2,420,386 +1.78(+0.35%)
Aug 04, 2010 492.18 507.00 491.05 506.32 3,812,500 +16.49(+3.37%)
Aug 03, 2010 490.50 492.46 486.76 489.83 1,803,085 -0.58(-0.12%)
Aug 02, 2010 488.99 493.28 486.94 490.41 1,863,095 +5.56(+1.15%)
Jul 30, 2010 479.65 487.36 479.14 484.85 2,144,492 -0.14(-0.03%)
Jul 29, 2010 485.95 488.88 479.33 484.99 2,661,901 +0.64(+0.13%)
Jul 28, 2010 494.94 495.25 482.67 484.35 2,496,012 -8.28(-1.68%)
Jul 27, 2010 490.57 497.50 490.17 492.63 2,451,199 +3.66(+0.75%)
Jul 26, 2010 489.09 490.75 484.88 488.97 1,996,334 -1.09(-0.22%)
Jul 23, 2010 480.77 490.59 480.01 490.06 2,267,180 +5.25(+1.08%)
Jul 22, 2010 483.23 488.98 482.48 484.81 2,147,687 +7.31(+1.53%)
Jul 21, 2010 484.00 485.70 475.43 477.50 3,283,595 -4.09(-0.85%)
Jul 20, 2010 461.03 482.99 460.60 481.59 4,053,944 +15.41(+3.31%)
Jul 19, 2010 461.01 469.65 457.52 466.18 4,548,554 +6.57(+1.43%)
Jul 16, 2010 469.12 470.56 459.52 459.61 7,824,721 -34.41(-6.97%)
Jul 15, 2010 491.73 494.70 482.68 494.02 4,841,471 +2.68(+0.55%)
Jul 14, 2010 489.88 493.83 486.46 491.34 3,118,034 +2.14(+0.44%)
Jul 13, 2010 482.25 492.99 480.28 489.20 3,969,654 +13.37(+2.81%)
Jul 12, 2010 472.37 479.44 471.08 475.83 3,333,644 +8.34(+1.78%)
Jul 09, 2010 471.96 473.26 462.78 467.49 4,332,702 +10.93(+2.39%)
Jul 08, 2010 453.55 457.33 449.66 456.56 2,668,889 +6.36(+1.41%)
Jul 07, 2010 438.31 451.29 435.38 450.20 3,130,850 +14.13(+3.24%)
Jul 06, 2010 444.00 447.67 433.63 436.07 2,558,127 -0.48(-0.11%)
Jul 02, 2010 441.62 442.28 436.00 436.55 1,936,256 -2.94(-0.67%)
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.