|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-27 | 3,034,300 | 405.64 | 411.86 | 404.81 | 405.56 | 00:00:00 | | 2009-05-28 | 2,668,800 | 408.68 | 411.62 | 404.61 | 410.40 | 00:00:00 | | 2009-05-29 | 2,648,200 | 412.11 | 417.23 | 410.70 | 417.23 | 00:00:00 | | 2009-06-01 | 3,322,400 | 418.73 | 429.60 | 418.53 | 426.56 | 00:00:00 | | 2009-06-02 | 2,623,600 | 426.25 | 429.96 | 423.40 | 428.40 | 00:00:00 | | 2009-06-03 | 3,532,800 | 426.00 | 432.46 | 424.00 | 431.65 | 00:00:00 | | 2009-06-04 | 3,638,100 | 435.30 | 441.24 | 434.50 | 440.28 | 00:00:00 | | 2009-06-05 | 3,680,800 | 445.07 | 447.34 | 439.46 | 444.32 | 00:00:00 | | 2009-06-08 | 3,098,700 | 439.50 | 440.92 | 434.12 | 438.77 | 00:00:00 | | 2009-06-09 | 3,254,900 | 438.58 | 440.50 | 431.76 | 435.62 | 00:00:00 | | 2009-06-10 | 3,358,900 | 436.23 | 437.89 | 426.67 | 432.60 | 00:00:00 | | 2009-06-11 | 2,865,200 | 431.77 | 433.73 | 428.37 | 429.00 | 00:00:00 | | 2009-06-12 | 2,918,400 | 426.86 | 427.70 | 421.21 | 424.84 | 00:00:00 | | 2009-06-15 | 3,736,900 | 421.50 | 421.50 | 414.00 | 416.77 | 00:00:00 | | 2009-06-16 | 3,049,700 | 419.31 | 421.09 | 415.42 | 416.00 | 00:00:00 | | 2009-06-17 | 3,490,100 | 416.19 | 419.72 | 411.56 | 415.16 | 00:00:00 | | 2009-06-18 | 3,085,200 | 415.68 | 418.69 | 413.00 | 414.06 | 00:00:00 | | 2009-06-19 | 4,259,100 | 418.21 | 420.46 | 414.58 | 420.09 | 00:00:00 | | 2009-06-22 | 4,124,400 | 416.95 | 417.49 | 401.89 | 407.35 | 00:00:00 | | 2009-06-23 | 2,899,600 | 406.65 | 408.99 | 402.55 | 405.68 | 00:00:00 | | 2009-06-24 | 2,457,800 | 408.74 | 412.23 | 406.56 | 409.29 | 00:00:00 | | 2009-06-25 | 3,044,500 | 407.00 | 415.90 | 406.51 | 415.77 | 00:00:00 | | 2009-06-26 | 3,256,700 | 413.68 | 428.23 | 413.11 | 425.32 | 00:00:00 | | 2009-06-29 | 2,169,300 | 426.00 | 427.80 | 422.24 | 424.14 | 00:00:00 | | 2009-06-30 | 2,593,900 | 424.00 | 427.21 | 418.22 | 421.59 | 00:00:00 | | 2009-07-01 | 2,310,800 | 424.20 | 426.40 | 418.15 | 418.99 | 00:00:00 | | 2009-07-02 | 2,517,600 | 415.41 | 415.41 | 406.81 | 408.49 | 00:00:00 | | 2009-07-06 | 2,262,600 | 406.50 | 410.64 | 401.66 | 409.61 | 00:00:00 | | 2009-07-07 | 3,259,300 | 408.24 | 409.19 | 395.98 | 396.63 | 00:00:00 | | 2009-07-08 | 3,441,200 | 400.00 | 406.00 | 398.06 | 402.49 | 00:00:00 | | 2009-07-09 | 3,275,600 | 406.12 | 414.45 | 405.80 | 410.39 | 00:00:00 | | 2009-07-10 | 2,926,600 | 409.58 | 417.37 | 408.70 | 414.40 | 00:00:00 | | 2009-07-13 | 4,045,700 | 416.17 | 424.52 | 415.18 | 424.30 | 00:00:00 | | 2009-07-14 | 2,895,800 | 423.71 | 426.73 | 420.87 | 424.69 | 00:00:00 | | 2009-07-15 | 3,777,000 | 429.66 | 438.68 | 428.49 | 438.17 | 00:00:00 | | 2009-07-16 | 6,524,100 | 436.68 | 445.75 | 434.10 | 442.60 | 00:00:00 | | 2009-07-17 | 6,854,100 | 433.00 | 435.48 | 426.70 | 430.25 | 00:00:00 | | 2009-07-20 | 3,153,500 | 429.88 | 432.85 | 426.25 | 430.17 | 00:00:00 | | 2009-07-21 | 2,968,200 | 430.94 | 431.90 | 425.72 | 427.90 | 00:00:00 | | 2009-07-22 | 2,586,700 | 428.00 | 430.20 | 423.50 | 427.69 | 00:00:00 | | 2009-07-23 | 3,478,200 | 428.68 | 441.21 | 425.50 | 437.34 | 00:00:00 | | 2009-07-24 | 3,626,900 | 435.81 | 450.49 | 435.00 | 446.72 | 00:00:00 | | 2009-07-27 | 2,504,400 | 446.04 | 446.75 | 437.61 | 444.80 | 00:00:00 | | 2009-07-28 | 2,532,500 | 441.00 | 442.81 | 436.10 | 439.85 | 00:00:00 | | 2009-07-29 | 1,987,000 | 437.23 | 437.80 | 431.89 | 436.24 | 00:00:00 | | 2009-07-30 | 3,198,600 | 442.61 | 451.47 | 442.61 | 445.64 | 00:00:00 | | 2009-07-31 | 2,860,400 | 449.98 | 452.70 | 442.43 | 443.05 | 00:00:00 | | 2009-08-03 | 2,590,300 | 448.74 | 453.90 | 447.64 | 452.21 | 00:00:00 | | 2009-08-04 | 2,389,800 | 449.37 | 454.00 | 448.43 | 453.73 | 00:00:00 | | 2009-08-05 | 2,342,000 | 456.00 | 456.91 | 447.88 | 451.14 | 00:00:00 | | 2009-08-06 | 2,110,900 | 454.30 | 454.88 | 448.53 | 450.36 | 00:00:00 | | 2009-08-07 | 2,543,100 | 455.67 | 459.42 | 454.99 | 457.10 | 00:00:00 | | 2009-08-10 | 1,742,000 | 455.14 | 458.41 | 453.79 | 456.61 | 00:00:00 | | 2009-08-11 | 1,712,500 | 453.67 | 457.23 | 452.38 | 453.94 | 00:00:00 | | 2009-08-12 | 2,341,400 | 455.41 | 461.75 | 454.92 | 458.58 | 00:00:00 | | 2009-08-13 | 1,995,200 | 462.15 | 464.72 | 458.91 | 462.28 | 00:00:00 | | 2009-08-14 | 1,675,100 | 462.78 | 463.18 | 456.89 | 460.00 | 00:00:00 | | 2009-08-17 | 2,620,200 | 451.50 | 451.99 | 443.12 | 444.89 | 00:00:00 | | 2009-08-18 | 2,351,100 | 445.10 | 447.70 | 442.32 | 445.28 | 00:00:00 | | 2009-08-19 | 2,255,000 | 439.99 | 445.00 | 438.56 | 443.97 | 00:00:00 | | 2009-08-20 | 3,998,900 | 452.00 | 462.18 | 451.23 | 460.41 | 00:00:00 | | 2009-08-21 | 3,560,500 | 465.54 | 466.09 | 462.65 | 465.24 | 00:00:00 | | 2009-08-24 | 2,453,400 | 467.35 | 470.09 | 464.42 | 468.73 | 00:00:00 | | 2009-08-25 | 2,341,000 | 469.13 | 474.35 | 468.72 | 471.37 | 00:00:00 | | 2009-08-26 | 1,987,800 | 472.76 | 473.00 | 466.70 | 468.00 | 00:00:00 | | 2009-08-27 | 1,998,900 | 468.58 | 468.58 | 460.73 | 466.06 | 00:00:00 | | 2009-08-28 | 1,771,600 | 469.26 | 472.37 | 463.38 | 464.75 | 00:00:00 | | 2009-08-31 | 1,957,900 | 459.79 | 461.86 | 458.00 | 461.67 | 00:00:00 | | 2009-09-01 | 2,594,900 | 459.68 | 466.82 | 454.42 | 455.76 | 00:00:00 | | 2009-09-02 | 1,804,800 | 455.82 | 458.33 | 452.59 | 453.01 | 00:00:00 | | 2009-09-03 | 1,646,200 | 455.82 | 458.25 | 455.00 | 457.52 | 00:00:00 | | 2009-09-04 | 1,499,200 | 457.57 | 462.60 | 455.78 | 461.30 | 00:00:00 | | 2009-09-08 | 2,656,700 | 464.29 | 466.99 | 455.84 | 458.62 | 00:00:00 | | 2009-09-09 | 2,195,400 | 459.06 | 466.27 | 458.80 | 463.97 | 00:00:00 | | 2009-09-10 | 2,534,600 | 466.65 | 470.94 | 462.00 | 470.94 | 00:00:00 | | 2009-09-11 | 1,902,900 | 470.40 | 473.30 | 467.63 | 472.14 | 00:00:00 | | 2009-09-14 | 1,975,700 | 470.51 | 476.80 | 470.05 | 475.12 | 00:00:00 | | 2009-09-15 | 2,398,100 | 475.08 | 478.91 | 472.71 | 477.54 | 00:00:00 | | 2009-09-16 | 2,585,300 | 479.80 | 489.37 | 478.48 | 488.29 | 00:00:00 | | 2009-09-17 | 4,483,100 | 490.57 | 497.37 | 487.15 | 491.72 | 00:00:00 | | 2009-09-18 | 3,283,500 | 496.77 | 496.98 | 491.23 | 491.46 | 00:00:00 | | 2009-09-21 | 2,116,400 | 487.74 | 498.90 | 486.22 | 497.00 | 00:00:00 | | 2009-09-22 | 3,041,200 | 500.92 | 501.99 | 497.81 | 499.06 | 00:00:00 | | 2009-09-23 | 2,704,200 | 500.78 | 507.00 | 497.71 | 498.46 | 00:00:00 | | 2009-09-24 | 2,527,600 | 500.47 | 501.41 | 493.00 | 496.77 | 00:00:00 | | 2009-09-25 | 2,049,600 | 494.29 | 499.93 | 492.00 | 492.48 | 00:00:00 | | 2009-09-28 | 1,839,300 | 494.84 | 501.50 | 493.30 | 498.53 | 00:00:00 | | 2009-09-29 | 2,099,200 | 499.53 | 499.75 | 493.01 | 498.53 | 00:00:00 | | 2009-09-30 | 3,141,700 | 500.00 | 500.14 | 487.24 | 495.85 | 00:00:00 | | 2009-10-01 | 2,813,200 | 493.00 | 496.47 | 487.00 | 487.20 | 00:00:00 | | 2009-10-02 | 2,600,800 | 483.74 | 491.74 | 482.60 | 484.58 | 00:00:00 | | 2009-10-05 | 2,144,600 | 487.65 | 492.43 | 483.34 | 488.52 | 00:00:00 | | 2009-10-06 | 2,732,300 | 491.70 | 499.37 | 491.70 | 498.74 | 00:00:00 | | 2009-10-07 | 4,874,200 | 499.00 | 518.99 | 497.81 | 517.54 | 00:00:00 | | 2009-10-08 | 4,303,800 | 519.57 | 523.25 | 513.34 | 514.18 | 00:00:00 | | 2009-10-09 | 2,738,100 | 516.65 | 521.51 | 514.50 | 516.25 | 00:00:00 | | 2009-10-12 | 3,322,200 | 523.42 | 525.76 | 519.32 | 524.04 | 00:00:00 | | 2009-10-13 | 3,037,400 | 524.39 | 527.46 | 521.38 | 526.11 | 00:00:00 | | 2009-10-14 | 3,258,400 | 532.46 | 535.58 | 530.00 | 535.32 | 00:00:00 | | 2009-10-15 | 6,059,500 | 533.75 | 536.90 | 527.27 | 529.91 | 00:00:00 | | 2009-10-16 | 8,841,900 | 547.33 | 554.75 | 544.53 | 549.85 | 00:00:00 | | 2009-10-19 | 3,217,900 | 552.69 | 553.60 | 548.73 | 552.09 | 00:00:00 | | 2009-10-20 | 4,043,700 | 551.64 | 552.95 | 540.70 | 551.72 | 00:00:00 | | 2009-10-21 | 3,670,600 | 549.91 | 559.35 | 549.00 | 551.10 | 00:00:00 | | 2009-10-22 | 2,336,500 | 550.00 | 555.00 | 548.00 | 554.09 | 00:00:00 | | 2009-10-23 | 2,392,700 | 555.25 | 557.89 | 551.20 | 553.69 | 00:00:00 | | 2009-10-26 | 2,970,400 | 555.75 | 561.64 | 550.89 | 554.21 | 00:00:00 | | 2009-10-27 | 3,216,500 | 550.97 | 554.56 | 544.16 | 548.29 | 00:00:00 | | 2009-10-28 | 2,567,800 | 547.87 | 550.00 | 538.25 | 540.30 | 00:00:00 | | 2009-10-29 | 2,522,600 | 543.01 | 551.83 | 541.00 | 551.05 | 00:00:00 | | 2009-10-30 | 3,468,500 | 550.00 | 550.17 | 534.24 | 536.12 | 00:00:00 | | 2009-11-02 | 3,202,100 | 537.08 | 539.46 | 528.24 | 533.99 | 00:00:00 | | 2009-11-03 | 2,380,200 | 530.01 | 537.50 | 528.30 | 537.29 | 00:00:00 | | 2009-11-04 | 2,332,700 | 540.80 | 545.50 | 536.42 | 540.33 | 00:00:00 | | 2009-11-05 | 1,847,700 | 543.49 | 549.77 | 542.66 | 548.65 | 00:00:00 | | 2009-11-06 | 1,826,700 | 547.72 | 551.78 | 545.50 | 551.10 | 00:00:00 | | 2009-11-09 | 2,649,900 | 555.45 | 562.58 | 554.23 | 562.51 | 00:00:00 | | 2009-11-10 | 2,230,800 | 562.73 | 568.78 | 562.00 | 566.76 | 00:00:00 | | 2009-11-11 | 2,319,700 | 570.48 | 573.50 | 565.86 | 570.56 | 00:00:00 | | 2009-11-12 | 1,886,300 | 569.56 | 572.90 | 565.50 | 567.85 | 00:00:00 | | 2009-11-13 | 1,666,800 | 569.29 | 572.51 | 566.61 | 572.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
