|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-11-13 | 1,666,800 | 569.29 | 572.51 | 566.61 | 572.05 | 00:00:00 | 2009-11-16 | 2,199,200 | 575.00 | 576.99 | 572.78 | 576.28 | 00:00:00 | 2009-11-17 | 1,916,700 | 574.87 | 577.50 | 573.72 | 577.49 | 00:00:00 | 2009-11-18 | 1,549,600 | 576.65 | 578.78 | 572.07 | 576.65 | 00:00:00 | 2009-11-19 | 2,168,000 | 573.77 | 574.00 | 570.00 | 572.99 | 00:00:00 | 2009-11-20 | 2,006,200 | 569.50 | 571.60 | 569.40 | 569.96 | 00:00:00 | 2009-11-23 | 2,547,500 | 576.49 | 586.60 | 575.86 | 582.35 | 00:00:00 | 2009-11-24 | 1,605,200 | 582.52 | 584.29 | 576.54 | 583.09 | 00:00:00 | 2009-11-25 | 1,461,200 | 586.41 | 587.06 | 582.69 | 585.74 | 00:00:00 | 2009-11-27 | 1,384,600 | 572.00 | 582.46 | 570.97 | 579.76 | 00:00:00 | 2009-11-30 | 1,725,100 | 580.63 | 583.67 | 577.11 | 583.00 | 00:00:00 | 2009-12-01 | 2,320,300 | 588.13 | 591.22 | 583.00 | 589.87 | 00:00:00 | 2009-12-02 | 1,663,200 | 591.00 | 593.01 | 586.22 | 587.51 | 00:00:00 | 2009-12-03 | 1,428,700 | 589.04 | 591.45 | 585.00 | 585.74 | 00:00:00 | 2009-12-04 | 2,513,600 | 593.02 | 594.83 | 579.18 | 585.01 | 00:00:00 | 2009-12-07 | 1,636,200 | 584.21 | 588.69 | 581.00 | 586.25 | 00:00:00 | 2009-12-08 | 1,524,000 | 583.50 | 590.66 | 582.00 | 587.05 | 00:00:00 | 2009-12-09 | 1,781,000 | 587.50 | 589.33 | 583.58 | 589.02 | 00:00:00 | 2009-12-10 | 1,668,300 | 590.44 | 594.71 | 590.41 | 591.50 | 00:00:00 | 2009-12-11 | 1,720,000 | 594.68 | 594.75 | 587.73 | 590.51 | 00:00:00 | 2009-12-14 | 1,913,400 | 595.35 | 597.31 | 592.61 | 595.73 | 00:00:00 | 2009-12-15 | 2,263,700 | 593.30 | 596.38 | 590.99 | 593.14 | 00:00:00 | 2009-12-16 | 2,809,400 | 598.60 | 600.37 | 596.64 | 597.76 | 00:00:00 | 2009-12-17 | 2,638,800 | 596.44 | 597.64 | 593.76 | 593.94 | 00:00:00 | 2009-12-18 | 3,531,500 | 596.03 | 598.93 | 595.00 | 596.42 | 00:00:00 | 2009-12-21 | 2,571,200 | 597.61 | 599.84 | 595.67 | 598.68 | 00:00:00 | 2009-12-22 | 1,880,800 | 601.34 | 601.50 | 598.85 | 601.12 | 00:00:00 | 2009-12-23 | 2,072,700 | 603.50 | 612.87 | 602.85 | 611.68 | 00:00:00 | 2009-12-24 | 858,700 | 612.93 | 619.52 | 612.27 | 618.48 | 00:00:00 | 2009-12-28 | 1,697,900 | 621.66 | 625.99 | 618.48 | 622.87 | 00:00:00 | 2009-12-29 | 1,424,800 | 624.74 | 624.84 | 618.29 | 619.40 | 00:00:00 | 2009-12-30 | 1,465,600 | 618.50 | 622.73 | 618.01 | 622.73 | 00:00:00 | 2009-12-31 | 1,219,800 | 624.75 | 625.40 | 619.98 | 619.98 | 00:00:00 | 2010-01-04 | 1,956,200 | 626.95 | 629.51 | 624.24 | 626.75 | 00:00:00 | 2010-01-05 | 3,004,700 | 627.18 | 627.84 | 621.54 | 623.99 | 00:00:00 | 2010-01-06 | 3,978,700 | 625.86 | 625.86 | 606.36 | 608.26 | 00:00:00 | 2010-01-07 | 6,414,300 | 609.40 | 610.00 | 592.65 | 594.10 | 00:00:00 | 2010-01-08 | 4,724,300 | 592.00 | 603.25 | 589.11 | 602.02 | 00:00:00 | 2010-01-11 | 7,212,900 | 604.46 | 604.46 | 594.04 | 601.11 | 00:00:00 | 2010-01-12 | 4,827,300 | 597.65 | 598.16 | 588.00 | 590.48 | 00:00:00 | 2010-01-13 | 6,496,600 | 576.49 | 588.38 | 573.90 | 587.09 | 00:00:00 | 2010-01-14 | 4,240,100 | 583.90 | 594.20 | 582.81 | 589.85 | 00:00:00 | 2010-01-15 | 5,434,500 | 593.34 | 593.56 | 578.04 | 580.00 | 00:00:00 | 2010-01-19 | 4,316,700 | 581.20 | 590.42 | 576.29 | 587.62 | 00:00:00 | 2010-01-20 | 3,250,700 | 585.98 | 585.98 | 575.29 | 580.41 | 00:00:00 | 2010-01-21 | 6,259,300 | 583.44 | 586.82 | 572.25 | 582.98 | 00:00:00 | 2010-01-22 | 6,800,400 | 564.50 | 570.60 | 534.86 | 550.01 | 00:00:00 | 2010-01-25 | 4,419,900 | 546.59 | 549.88 | 535.51 | 540.00 | 00:00:00 | 2010-01-26 | 4,355,500 | 537.97 | 549.60 | 536.29 | 542.42 | 00:00:00 | 2010-01-27 | 3,964,400 | 541.27 | 547.65 | 535.31 | 542.10 | 00:00:00 | 2010-01-28 | 3,229,100 | 544.49 | 547.00 | 530.60 | 534.29 | 00:00:00 | 2010-01-29 | 4,140,500 | 538.49 | 540.99 | 525.61 | 529.94 | 00:00:00 | 2010-02-01 | 2,250,800 | 534.60 | 535.81 | 530.30 | 533.02 | 00:00:00 | 2010-02-02 | 4,096,200 | 534.96 | 534.96 | 527.61 | 531.12 | 00:00:00 | 2010-02-03 | 2,999,100 | 528.67 | 542.10 | 528.23 | 540.82 | 00:00:00 | 2010-02-04 | 3,377,700 | 537.00 | 538.00 | 525.56 | 526.78 | 00:00:00 | 2010-02-05 | 3,156,000 | 528.40 | 533.50 | 522.46 | 531.29 | 00:00:00 | 2010-02-08 | 2,694,300 | 532.50 | 542.00 | 531.53 | 533.47 | 00:00:00 | 2010-02-09 | 2,819,600 | 539.54 | 541.53 | 535.07 | 536.44 | 00:00:00 | 2010-02-10 | 2,674,500 | 534.07 | 537.79 | 527.69 | 534.45 | 00:00:00 | 2010-02-11 | 2,410,000 | 533.32 | 540.49 | 529.50 | 536.40 | 00:00:00 | 2010-02-12 | 2,279,700 | 532.97 | 537.15 | 530.50 | 533.12 | 00:00:00 | 2010-02-16 | 3,654,400 | 536.87 | 544.13 | 534.30 | 541.30 | 00:00:00 | 2010-02-17 | 2,029,700 | 542.00 | 543.40 | 537.61 | 538.21 | 00:00:00 | 2010-02-18 | 2,336,900 | 537.54 | 545.01 | 536.14 | 543.22 | 00:00:00 | 2010-02-19 | 2,553,100 | 540.53 | 544.03 | 539.70 | 540.76 | 00:00:00 | 2010-02-22 | 2,144,600 | 547.35 | 547.50 | 541.00 | 542.80 | 00:00:00 | 2010-02-23 | 2,872,600 | 543.00 | 543.63 | 532.29 | 535.07 | 00:00:00 | 2010-02-24 | 2,326,600 | 533.98 | 538.44 | 530.51 | 531.47 | 00:00:00 | 2010-02-25 | 3,309,200 | 527.12 | 528.49 | 520.00 | 526.43 | 00:00:00 | 2010-02-26 | 2,049,300 | 527.42 | 531.75 | 523.48 | 526.80 | 00:00:00 | 2010-03-01 | 2,237,900 | 529.20 | 533.29 | 527.74 | 532.69 | 00:00:00 | 2010-03-02 | 4,356,800 | 535.48 | 545.66 | 535.01 | 541.06 | 00:00:00 | 2010-03-03 | 3,089,400 | 542.36 | 548.12 | 539.25 | 545.32 | 00:00:00 | 2010-03-04 | 3,183,800 | 546.50 | 556.13 | 546.20 | 554.59 | 00:00:00 | 2010-03-05 | 3,912,200 | 561.35 | 567.67 | 559.90 | 564.21 | 00:00:00 | 2010-03-08 | 2,386,400 | 564.78 | 565.18 | 561.01 | 562.48 | 00:00:00 | 2010-03-09 | 3,176,600 | 559.85 | 564.66 | 556.50 | 560.19 | 00:00:00 | 2010-03-10 | 5,654,900 | 563.76 | 578.50 | 562.21 | 576.45 | 00:00:00 | 2010-03-11 | 4,233,300 | 574.26 | 586.21 | 574.20 | 581.14 | 00:00:00 | 2010-03-12 | 2,753,400 | 588.14 | 588.28 | 579.16 | 579.54 | 00:00:00 | 2010-03-15 | 4,653,900 | 566.68 | 569.45 | 556.00 | 563.18 | 00:00:00 | 2010-03-16 | 3,431,500 | 561.83 | 568.42 | 560.76 | 565.20 | 00:00:00 | 2010-03-17 | 3,321,600 | 568.30 | 571.45 | 564.25 | 565.56 | 00:00:00 | 2010-03-18 | 1,765,600 | 564.72 | 568.44 | 562.96 | 566.40 | 00:00:00 | 2010-03-19 | 4,792,400 | 566.23 | 568.00 | 557.28 | 560.00 | 00:00:00 | 2010-03-22 | 4,004,800 | 556.11 | 566.85 | 554.28 | 557.50 | 00:00:00 | 2010-03-23 | 5,476,200 | 557.04 | 558.31 | 542.00 | 549.00 | 00:00:00 | 2010-03-24 | 6,565,200 | 545.51 | 559.85 | 539.70 | 557.33 | 00:00:00 | 2010-03-25 | 3,930,900 | 559.02 | 572.00 | 558.66 | 562.88 | 00:00:00 | 2010-03-26 | 2,696,200 | 565.27 | 567.39 | 560.02 | 562.69 | 00:00:00 | 2010-03-29 | 3,104,500 | 563.00 | 564.72 | 560.57 | 562.45 | 00:00:00 | 2010-03-30 | 1,977,900 | 562.83 | 567.63 | 560.28 | 566.71 | 00:00:00 | 2010-03-31 | 3,030,800 | 565.05 | 569.74 | 562.81 | 567.12 | 00:00:00 | 2010-04-01 | 2,102,700 | 571.35 | 573.45 | 565.55 | 568.80 | 00:00:00 | 2010-04-05 | 1,901,500 | 570.90 | 574.88 | 569.00 | 571.01 | 00:00:00 | 2010-04-06 | 2,060,100 | 569.46 | 570.89 | 565.40 | 568.22 | 00:00:00 | 2010-04-07 | 2,581,000 | 567.30 | 568.75 | 561.86 | 563.54 | 00:00:00 | 2010-04-08 | 1,947,500 | 563.32 | 569.85 | 560.05 | 567.49 | 00:00:00 | 2010-04-09 | 2,056,600 | 567.49 | 568.77 | 564.00 | 566.22 | 00:00:00 | 2010-04-12 | 2,352,400 | 567.35 | 574.00 | 566.22 | 572.73 | 00:00:00 | 2010-04-13 | 3,845,200 | 572.53 | 588.88 | 571.13 | 586.77 | 00:00:00 | 2010-04-14 | 3,402,700 | 590.06 | 592.34 | 584.01 | 589.00 | 00:00:00 | 2010-04-15 | 6,716,700 | 592.17 | 597.84 | 588.29 | 595.30 | 00:00:00 | 2010-04-16 | 12,235,500 | 563.00 | 568.81 | 549.63 | 550.15 | 00:00:00 | 2010-04-19 | 3,894,000 | 548.75 | 553.99 | 545.00 | 550.10 | 00:00:00 | 2010-04-20 | 2,977,400 | 554.17 | 559.66 | 551.06 | 555.04 | 00:00:00 | 2010-04-21 | 2,391,500 | 556.46 | 560.25 | 552.16 | 554.30 | 00:00:00 | 2010-04-22 | 3,280,700 | 552.00 | 552.50 | 543.35 | 547.06 | 00:00:00 | 2010-04-23 | 2,089,400 | 547.25 | 549.32 | 542.27 | 544.99 | 00:00:00 | 2010-04-26 | 4,368,800 | 544.97 | 544.99 | 529.21 | 531.64 | 00:00:00 | 2010-04-27 | 3,844,700 | 528.95 | 538.33 | 527.23 | 529.06 | 00:00:00 | 2010-04-28 | 3,406,100 | 532.10 | 534.83 | 521.03 | 529.19 | 00:00:00 | 2010-04-29 | 3,058,900 | 533.37 | 536.50 | 526.67 | 532.00 | 00:00:00 | 2010-04-30 | 2,435,400 | 531.13 | 537.68 | 525.44 | 525.70 | 00:00:00 | 2010-05-03 | 1,857,800 | 526.50 | 532.92 | 525.08 | 530.60 | 00:00:00 | 2010-05-04 | 6,076,300 | 526.52 | 526.74 | 504.21 | 506.37 | 00:00:00 | 2010-05-05 | 4,566,900 | 500.98 | 515.72 | 500.47 | 509.76 | 00:00:00 | 2010-05-06 | 4,986,600 | 508.75 | 517.52 | 460.00 | 498.67 | 00:00:00 | 2010-05-07 | 5,089,000 | 499.97 | 505.32 | 481.33 | 493.14 | 00:00:00 | 2010-05-10 | 4,128,000 | 513.97 | 522.82 | 512.60 | 521.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|