|
 Google Inc. - [Ticker: GOOG] |     | | Last Trade | 1,116.09 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +21.66 (+1.02%) | Open | 1,123.14 | | High | 1,124.65 | Low | 1,109.26 | | Volume | 822,376 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,025.51 x 200 - 1,025.95 x 200 | | Former Close | 1,094.43 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOOG quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-02 | 5,839,700 | 269.73 | 277.78 | 262.58 | 275.11 | 00:00:00 | | 2008-12-03 | 5,904,800 | 269.85 | 281.36 | 265.34 | 279.43 | 00:00:00 | | 2008-12-04 | 4,886,600 | 276.53 | 283.49 | 268.77 | 274.34 | 00:00:00 | | 2008-12-05 | 6,521,200 | 271.02 | 284.24 | 264.02 | 283.99 | 00:00:00 | | 2008-12-08 | 8,144,300 | 289.99 | 309.44 | 282.00 | 302.11 | 00:00:00 | | 2008-12-09 | 6,889,900 | 297.69 | 318.00 | 297.01 | 305.97 | 00:00:00 | | 2008-12-10 | 5,237,000 | 309.24 | 314.90 | 304.51 | 308.82 | 00:00:00 | | 2008-12-11 | 6,179,200 | 304.17 | 312.88 | 297.80 | 300.22 | 00:00:00 | | 2008-12-12 | 5,722,100 | 295.71 | 316.47 | 294.00 | 315.76 | 00:00:00 | | 2008-12-15 | 6,737,900 | 314.01 | 318.49 | 305.11 | 310.67 | 00:00:00 | | 2008-12-16 | 7,059,600 | 314.52 | 329.50 | 311.27 | 325.28 | 00:00:00 | | 2008-12-17 | 5,789,700 | 318.64 | 322.13 | 312.42 | 315.24 | 00:00:00 | | 2008-12-18 | 4,763,500 | 316.70 | 320.35 | 309.11 | 310.28 | 00:00:00 | | 2008-12-19 | 5,612,600 | 310.99 | 317.79 | 309.00 | 310.17 | 00:00:00 | | 2008-12-22 | 3,917,600 | 308.56 | 309.50 | 290.63 | 297.11 | 00:00:00 | | 2008-12-23 | 3,777,700 | 300.43 | 303.31 | 296.67 | 298.02 | 00:00:00 | | 2008-12-24 | 1,921,500 | 301.48 | 306.34 | 298.38 | 302.95 | 00:00:00 | | 2008-12-26 | 1,959,100 | 304.07 | 305.26 | 298.31 | 300.36 | 00:00:00 | | 2008-12-29 | 3,701,900 | 300.22 | 301.38 | 291.58 | 297.42 | 00:00:00 | | 2008-12-30 | 3,843,500 | 300.80 | 306.81 | 298.71 | 303.11 | 00:00:00 | | 2008-12-31 | 2,886,800 | 304.20 | 311.00 | 302.61 | 307.65 | 00:00:00 | | 2009-01-02 | 3,610,500 | 308.60 | 321.82 | 305.50 | 321.32 | 00:00:00 | | 2009-01-05 | 4,889,000 | 321.00 | 331.24 | 315.00 | 328.05 | 00:00:00 | | 2009-01-06 | 6,425,200 | 332.98 | 340.80 | 326.39 | 334.06 | 00:00:00 | | 2009-01-07 | 4,494,500 | 328.32 | 330.91 | 318.75 | 322.01 | 00:00:00 | | 2009-01-08 | 3,600,700 | 318.28 | 325.19 | 317.34 | 325.19 | 00:00:00 | | 2009-01-09 | 4,340,500 | 327.50 | 327.50 | 313.40 | 315.07 | 00:00:00 | | 2009-01-12 | 3,304,300 | 316.31 | 318.95 | 310.23 | 312.69 | 00:00:00 | | 2009-01-13 | 4,432,500 | 311.77 | 320.60 | 310.39 | 314.32 | 00:00:00 | | 2009-01-14 | 5,467,900 | 310.00 | 313.80 | 297.75 | 300.97 | 00:00:00 | | 2009-01-15 | 5,934,500 | 297.57 | 303.58 | 286.79 | 298.99 | 00:00:00 | | 2009-01-16 | 5,224,400 | 305.02 | 308.25 | 295.70 | 299.67 | 00:00:00 | | 2009-01-20 | 5,048,200 | 299.14 | 299.50 | 282.75 | 282.75 | 00:00:00 | | 2009-01-21 | 4,924,500 | 288.35 | 303.50 | 288.35 | 303.08 | 00:00:00 | | 2009-01-22 | 8,226,900 | 298.04 | 309.35 | 295.15 | 306.50 | 00:00:00 | | 2009-01-23 | 10,721,100 | 309.27 | 331.96 | 304.22 | 324.70 | 00:00:00 | | 2009-01-26 | 4,610,700 | 324.85 | 328.00 | 320.56 | 323.87 | 00:00:00 | | 2009-01-27 | 4,927,300 | 326.45 | 333.87 | 324.27 | 331.48 | 00:00:00 | | 2009-01-28 | 7,691,400 | 337.98 | 352.33 | 336.31 | 348.67 | 00:00:00 | | 2009-01-29 | 7,283,800 | 344.54 | 345.05 | 340.11 | 343.32 | 00:00:00 | | 2009-01-30 | 4,672,000 | 344.69 | 348.80 | 336.00 | 338.53 | 00:00:00 | | 2009-02-02 | 5,206,900 | 334.29 | 345.00 | 332.00 | 340.57 | 00:00:00 | | 2009-02-03 | 6,556,500 | 342.57 | 343.00 | 333.83 | 340.45 | 00:00:00 | | 2009-02-04 | 6,817,400 | 340.07 | 354.44 | 339.17 | 343.00 | 00:00:00 | | 2009-02-05 | 7,264,400 | 340.91 | 355.38 | 337.00 | 353.72 | 00:00:00 | | 2009-02-06 | 7,038,100 | 356.46 | 373.81 | 355.44 | 371.28 | 00:00:00 | | 2009-02-09 | 4,977,300 | 371.28 | 381.00 | 367.30 | 378.77 | 00:00:00 | | 2009-02-10 | 7,103,700 | 375.98 | 377.50 | 357.89 | 358.51 | 00:00:00 | | 2009-02-11 | 5,231,600 | 358.95 | 365.00 | 353.00 | 358.04 | 00:00:00 | | 2009-02-12 | 5,550,300 | 353.16 | 363.62 | 351.48 | 363.05 | 00:00:00 | | 2009-02-13 | 4,146,700 | 362.19 | 362.99 | 355.23 | 357.68 | 00:00:00 | | 2009-02-17 | 5,680,400 | 346.51 | 347.09 | 339.69 | 342.66 | 00:00:00 | | 2009-02-18 | 6,024,500 | 347.24 | 353.38 | 340.52 | 353.11 | 00:00:00 | | 2009-02-19 | 4,988,700 | 357.47 | 359.80 | 341.41 | 342.64 | 00:00:00 | | 2009-02-20 | 6,217,100 | 338.05 | 348.92 | 335.00 | 346.45 | 00:00:00 | | 2009-02-23 | 5,179,000 | 347.00 | 349.80 | 329.55 | 330.06 | 00:00:00 | | 2009-02-24 | 6,095,900 | 331.02 | 349.62 | 330.89 | 345.45 | 00:00:00 | | 2009-02-25 | 6,439,100 | 342.15 | 352.30 | 338.92 | 341.64 | 00:00:00 | | 2009-02-26 | 5,605,600 | 345.96 | 352.49 | 337.16 | 337.18 | 00:00:00 | | 2009-02-27 | 5,420,000 | 332.95 | 343.82 | 331.11 | 337.99 | 00:00:00 | | 2009-03-02 | 5,788,500 | 333.33 | 340.70 | 326.00 | 327.16 | 00:00:00 | | 2009-03-03 | 6,513,100 | 330.07 | 333.69 | 322.35 | 325.48 | 00:00:00 | | 2009-03-04 | 7,818,400 | 323.16 | 329.00 | 315.38 | 318.92 | 00:00:00 | | 2009-03-05 | 6,529,900 | 316.48 | 319.08 | 302.64 | 305.64 | 00:00:00 | | 2009-03-06 | 7,234,200 | 307.22 | 310.19 | 294.25 | 308.57 | 00:00:00 | | 2009-03-09 | 6,926,600 | 299.98 | 306.57 | 289.45 | 290.89 | 00:00:00 | | 2009-03-10 | 6,730,200 | 298.25 | 310.50 | 294.25 | 308.17 | 00:00:00 | | 2009-03-11 | 5,923,600 | 310.10 | 320.00 | 305.71 | 317.91 | 00:00:00 | | 2009-03-12 | 5,024,100 | 317.54 | 325.00 | 313.65 | 323.53 | 00:00:00 | | 2009-03-13 | 3,906,400 | 326.10 | 327.46 | 319.03 | 324.42 | 00:00:00 | | 2009-03-16 | 4,946,800 | 325.99 | 329.73 | 318.59 | 319.69 | 00:00:00 | | 2009-03-17 | 4,712,500 | 320.18 | 335.34 | 319.09 | 335.34 | 00:00:00 | | 2009-03-18 | 5,012,200 | 334.81 | 340.00 | 328.05 | 333.10 | 00:00:00 | | 2009-03-19 | 4,111,200 | 331.68 | 336.00 | 327.38 | 329.94 | 00:00:00 | | 2009-03-20 | 4,737,900 | 330.30 | 332.99 | 326.34 | 330.16 | 00:00:00 | | 2009-03-23 | 4,271,500 | 333.56 | 349.45 | 333.03 | 348.60 | 00:00:00 | | 2009-03-24 | 3,820,000 | 346.50 | 353.84 | 344.00 | 347.17 | 00:00:00 | | 2009-03-25 | 4,336,300 | 350.40 | 351.34 | 336.25 | 344.07 | 00:00:00 | | 2009-03-26 | 6,003,300 | 353.13 | 359.16 | 348.50 | 353.29 | 00:00:00 | | 2009-03-27 | 3,322,800 | 350.00 | 352.00 | 345.47 | 347.70 | 00:00:00 | | 2009-03-30 | 3,094,100 | 342.55 | 343.81 | 336.05 | 342.69 | 00:00:00 | | 2009-03-31 | 3,655,300 | 348.93 | 353.51 | 346.18 | 348.06 | 00:00:00 | | 2009-04-01 | 3,301,200 | 343.78 | 355.24 | 340.61 | 354.09 | 00:00:00 | | 2009-04-02 | 4,488,000 | 363.31 | 369.76 | 360.32 | 362.50 | 00:00:00 | | 2009-04-03 | 3,789,800 | 364.50 | 371.72 | 358.00 | 369.78 | 00:00:00 | | 2009-04-06 | 3,280,300 | 367.00 | 369.82 | 361.40 | 368.24 | 00:00:00 | | 2009-04-07 | 3,680,100 | 362.60 | 363.75 | 355.31 | 358.65 | 00:00:00 | | 2009-04-08 | 2,765,200 | 363.50 | 365.00 | 356.21 | 362.00 | 00:00:00 | | 2009-04-09 | 3,382,600 | 369.50 | 374.35 | 366.25 | 372.50 | 00:00:00 | | 2009-04-13 | 3,050,100 | 371.33 | 379.10 | 370.30 | 378.11 | 00:00:00 | | 2009-04-14 | 3,428,600 | 376.94 | 376.99 | 365.60 | 368.91 | 00:00:00 | | 2009-04-15 | 4,930,700 | 367.10 | 381.06 | 364.16 | 379.50 | 00:00:00 | | 2009-04-16 | 10,139,100 | 381.50 | 392.90 | 381.02 | 388.74 | 00:00:00 | | 2009-04-17 | 10,730,800 | 386.02 | 399.82 | 384.81 | 392.24 | 00:00:00 | | 2009-04-20 | 4,428,900 | 386.15 | 390.65 | 375.89 | 379.30 | 00:00:00 | | 2009-04-21 | 3,695,400 | 376.17 | 384.30 | 376.10 | 381.47 | 00:00:00 | | 2009-04-22 | 3,501,800 | 381.75 | 390.00 | 379.01 | 383.86 | 00:00:00 | | 2009-04-23 | 2,609,000 | 387.51 | 389.75 | 381.11 | 384.69 | 00:00:00 | | 2009-04-24 | 3,385,400 | 386.05 | 393.18 | 380.50 | 389.49 | 00:00:00 | | 2009-04-27 | 2,290,600 | 384.34 | 389.49 | 382.75 | 385.95 | 00:00:00 | | 2009-04-28 | 2,943,600 | 383.75 | 389.05 | 381.54 | 383.71 | 00:00:00 | | 2009-04-29 | 3,610,000 | 385.97 | 394.97 | 385.83 | 391.47 | 00:00:00 | | 2009-04-30 | 4,355,700 | 395.76 | 403.75 | 394.80 | 395.97 | 00:00:00 | | 2009-05-01 | 2,427,700 | 395.03 | 397.59 | 391.55 | 393.69 | 00:00:00 | | 2009-05-04 | 3,203,000 | 398.17 | 402.40 | 394.79 | 401.98 | 00:00:00 | | 2009-05-05 | 2,400,800 | 399.98 | 405.00 | 397.25 | 402.99 | 00:00:00 | | 2009-05-06 | 2,632,900 | 406.79 | 408.28 | 401.00 | 403.47 | 00:00:00 | | 2009-05-07 | 2,999,800 | 404.10 | 404.99 | 392.50 | 396.61 | 00:00:00 | | 2009-05-08 | 3,865,100 | 402.85 | 410.13 | 395.00 | 407.33 | 00:00:00 | | 2009-05-11 | 2,559,300 | 402.80 | 412.00 | 401.20 | 407.98 | 00:00:00 | | 2009-05-12 | 3,790,800 | 410.01 | 410.99 | 395.11 | 399.01 | 00:00:00 | | 2009-05-13 | 2,842,800 | 394.09 | 396.39 | 388.35 | 389.54 | 00:00:00 | | 2009-05-14 | 2,937,000 | 388.80 | 392.21 | 384.69 | 387.50 | 00:00:00 | | 2009-05-15 | 3,008,700 | 391.10 | 394.11 | 389.09 | 390.00 | 00:00:00 | | 2009-05-18 | 3,351,700 | 394.73 | 397.31 | 385.40 | 396.84 | 00:00:00 | | 2009-05-19 | 2,837,500 | 396.10 | 401.64 | 393.00 | 398.88 | 00:00:00 | | 2009-05-20 | 2,284,000 | 402.09 | 405.67 | 395.00 | 397.18 | 00:00:00 | | 2009-05-21 | 2,719,800 | 396.30 | 402.84 | 393.84 | 396.50 | 00:00:00 | | 2009-05-22 | 1,718,600 | 396.66 | 398.65 | 392.00 | 393.50 | 00:00:00 | | 2009-05-26 | 3,104,500 | 391.95 | 405.00 | 390.00 | 404.36 | 00:00:00 | | 2009-05-27 | 3,034,300 | 405.64 | 411.86 | 404.81 | 405.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
