|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-10 | 4,128,000 | 513.97 | 522.82 | 512.60 | 521.65 | 00:00:00 | | 2010-05-11 | 3,322,600 | 515.67 | 519.88 | 508.22 | 509.05 | 00:00:00 | | 2010-05-12 | 3,851,800 | 512.04 | 512.04 | 502.00 | 505.39 | 00:00:00 | | 2010-05-13 | 3,325,800 | 516.50 | 522.00 | 510.37 | 510.88 | 00:00:00 | | 2010-05-14 | 4,116,000 | 509.77 | 510.99 | 496.25 | 507.53 | 00:00:00 | | 2010-05-17 | 2,793,800 | 506.78 | 508.36 | 498.35 | 507.97 | 00:00:00 | | 2010-05-18 | 2,825,500 | 510.00 | 510.97 | 497.07 | 498.37 | 00:00:00 | | 2010-05-19 | 3,445,700 | 496.26 | 499.44 | 487.74 | 494.43 | 00:00:00 | | 2010-05-20 | 4,913,300 | 485.07 | 485.58 | 473.80 | 475.01 | 00:00:00 | | 2010-05-21 | 9,690,800 | 469.06 | 485.00 | 464.40 | 472.05 | 00:00:00 | | 2010-05-24 | 4,345,600 | 480.73 | 489.79 | 476.80 | 477.16 | 00:00:00 | | 2010-05-25 | 3,017,400 | 468.15 | 477.45 | 464.01 | 477.07 | 00:00:00 | | 2010-05-26 | 3,475,600 | 482.07 | 489.76 | 475.00 | 475.47 | 00:00:00 | | 2010-05-27 | 2,809,100 | 484.95 | 492.31 | 481.05 | 490.46 | 00:00:00 | | 2010-05-28 | 2,894,800 | 492.74 | 493.45 | 483.00 | 485.63 | 00:00:00 | | 2010-06-01 | 2,666,800 | 480.43 | 491.06 | 480.12 | 482.37 | 00:00:00 | | 2010-06-02 | 2,517,900 | 486.68 | 493.87 | 481.46 | 493.37 | 00:00:00 | | 2010-06-03 | 3,650,700 | 495.11 | 508.00 | 494.70 | 505.60 | 00:00:00 | | 2010-06-04 | 3,920,300 | 499.72 | 509.25 | 496.70 | 498.72 | 00:00:00 | | 2010-06-07 | 3,632,700 | 499.06 | 500.91 | 483.15 | 485.52 | 00:00:00 | | 2010-06-08 | 2,673,400 | 487.85 | 488.84 | 477.54 | 484.78 | 00:00:00 | | 2010-06-09 | 2,729,000 | 487.22 | 488.88 | 472.00 | 474.02 | 00:00:00 | | 2010-06-10 | 2,577,900 | 480.37 | 488.50 | 475.84 | 487.01 | 00:00:00 | | 2010-06-11 | 1,781,700 | 482.50 | 488.71 | 481.62 | 488.50 | 00:00:00 | | 2010-06-14 | 2,040,400 | 494.48 | 494.50 | 483.19 | 483.19 | 00:00:00 | | 2010-06-15 | 4,259,600 | 483.08 | 500.40 | 482.18 | 497.99 | 00:00:00 | | 2010-06-16 | 2,289,300 | 496.17 | 504.00 | 496.11 | 501.27 | 00:00:00 | | 2010-06-17 | 1,977,300 | 503.45 | 505.87 | 496.69 | 500.08 | 00:00:00 | | 2010-06-18 | 2,872,900 | 502.51 | 503.47 | 498.13 | 500.03 | 00:00:00 | | 2010-06-21 | 2,983,500 | 499.90 | 500.97 | 484.89 | 488.56 | 00:00:00 | | 2010-06-22 | 2,219,700 | 489.90 | 496.60 | 485.73 | 486.25 | 00:00:00 | | 2010-06-23 | 2,029,100 | 486.89 | 486.89 | 478.16 | 482.05 | 00:00:00 | | 2010-06-24 | 1,893,600 | 479.66 | 482.75 | 473.26 | 475.10 | 00:00:00 | | 2010-06-25 | 2,245,200 | 477.06 | 477.65 | 470.56 | 472.68 | 00:00:00 | | 2010-06-28 | 1,762,300 | 472.59 | 477.55 | 469.01 | 472.08 | 00:00:00 | | 2010-06-29 | 3,502,100 | 463.44 | 464.55 | 451.12 | 454.26 | 00:00:00 | | 2010-06-30 | 3,603,200 | 454.96 | 457.83 | 444.72 | 444.95 | 00:00:00 | | 2010-07-01 | 3,513,600 | 445.29 | 448.40 | 433.63 | 439.49 | 00:00:00 | | 2010-07-02 | 1,936,000 | 441.62 | 442.28 | 436.00 | 436.55 | 00:00:00 | | 2010-07-06 | 2,560,100 | 444.00 | 447.67 | 433.63 | 436.07 | 00:00:00 | | 2010-07-07 | 3,129,700 | 438.31 | 451.29 | 435.38 | 450.20 | 00:00:00 | | 2010-07-08 | 2,668,900 | 453.55 | 457.33 | 449.66 | 456.56 | 00:00:00 | | 2010-07-09 | 4,331,500 | 471.96 | 473.26 | 462.78 | 467.49 | 00:00:00 | | 2010-07-12 | 3,334,400 | 472.37 | 479.44 | 471.08 | 475.83 | 00:00:00 | | 2010-07-13 | 3,976,300 | 482.25 | 492.99 | 480.28 | 489.20 | 00:00:00 | | 2010-07-14 | 3,118,000 | 489.88 | 493.83 | 486.46 | 491.34 | 00:00:00 | | 2010-07-15 | 4,845,100 | 491.73 | 494.70 | 482.68 | 494.02 | 00:00:00 | | 2010-07-16 | 7,824,800 | 469.12 | 470.56 | 459.52 | 459.61 | 00:00:00 | | 2010-07-19 | 4,550,300 | 461.01 | 469.65 | 457.52 | 466.18 | 00:00:00 | | 2010-07-20 | 4,054,500 | 461.03 | 482.99 | 460.60 | 481.59 | 00:00:00 | | 2010-07-21 | 3,279,600 | 484.00 | 485.70 | 475.43 | 477.50 | 00:00:00 | | 2010-07-22 | 2,147,700 | 483.23 | 488.98 | 482.48 | 484.81 | 00:00:00 | | 2010-07-23 | 2,264,400 | 480.77 | 490.59 | 480.01 | 490.06 | 00:00:00 | | 2010-07-26 | 1,995,200 | 489.09 | 490.75 | 484.88 | 488.97 | 00:00:00 | | 2010-07-27 | 2,451,200 | 490.58 | 497.50 | 490.17 | 492.63 | 00:00:00 | | 2010-07-28 | 2,496,000 | 494.94 | 495.25 | 482.67 | 484.35 | 00:00:00 | | 2010-07-29 | 2,647,600 | 485.95 | 488.88 | 479.33 | 484.99 | 00:00:00 | | 2010-07-30 | 2,144,100 | 479.65 | 487.36 | 479.14 | 484.85 | 00:00:00 | | 2010-08-02 | 1,858,700 | 488.99 | 493.28 | 486.94 | 490.41 | 00:00:00 | | 2010-08-03 | 1,802,300 | 490.50 | 492.46 | 486.76 | 489.83 | 00:00:00 | | 2010-08-04 | 3,812,500 | 492.18 | 507.00 | 491.05 | 506.32 | 00:00:00 | | 2010-08-05 | 2,420,400 | 505.89 | 508.60 | 503.56 | 508.10 | 00:00:00 | | 2010-08-06 | 3,319,500 | 505.40 | 505.74 | 496.05 | 500.22 | 00:00:00 | | 2010-08-09 | 1,872,200 | 502.25 | 505.50 | 501.36 | 505.35 | 00:00:00 | | 2010-08-10 | 2,074,000 | 502.35 | 506.00 | 498.57 | 503.71 | 00:00:00 | | 2010-08-11 | 2,223,000 | 497.73 | 498.00 | 491.50 | 491.74 | 00:00:00 | | 2010-08-12 | 2,204,600 | 483.94 | 494.75 | 482.51 | 492.01 | 00:00:00 | | 2010-08-13 | 1,934,700 | 489.00 | 491.19 | 486.01 | 486.35 | 00:00:00 | | 2010-08-16 | 1,305,000 | 483.68 | 489.87 | 480.50 | 485.59 | 00:00:00 | | 2010-08-17 | 1,890,700 | 488.53 | 494.70 | 486.03 | 490.52 | 00:00:00 | | 2010-08-18 | 2,671,400 | 490.44 | 490.87 | 481.55 | 482.15 | 00:00:00 | | 2010-08-19 | 3,925,000 | 481.01 | 482.51 | 467.25 | 467.97 | 00:00:00 | | 2010-08-20 | 3,917,600 | 467.97 | 471.59 | 461.02 | 462.02 | 00:00:00 | | 2010-08-23 | 2,986,200 | 461.50 | 468.25 | 457.73 | 464.07 | 00:00:00 | | 2010-08-24 | 2,762,700 | 457.70 | 458.37 | 450.92 | 451.39 | 00:00:00 | | 2010-08-25 | 2,592,100 | 450.00 | 457.81 | 450.00 | 454.62 | 00:00:00 | | 2010-08-26 | 1,777,000 | 456.06 | 457.26 | 450.44 | 450.98 | 00:00:00 | | 2010-08-27 | 2,312,400 | 452.56 | 459.99 | 447.65 | 458.83 | 00:00:00 | | 2010-08-30 | 1,231,400 | 459.15 | 459.76 | 452.42 | 452.69 | 00:00:00 | | 2010-08-31 | 1,946,800 | 450.11 | 454.87 | 448.00 | 450.02 | 00:00:00 | | 2010-09-01 | 3,228,300 | 454.98 | 464.94 | 452.50 | 460.33 | 00:00:00 | | 2010-09-02 | 1,684,200 | 462.84 | 464.43 | 460.31 | 463.18 | 00:00:00 | | 2010-09-03 | 2,540,400 | 470.52 | 471.88 | 467.44 | 470.30 | 00:00:00 | | 2010-09-07 | 1,709,900 | 464.50 | 467.59 | 463.02 | 464.40 | 00:00:00 | | 2010-09-08 | 2,401,800 | 465.19 | 472.50 | 464.51 | 470.58 | 00:00:00 | | 2010-09-09 | 2,430,600 | 477.83 | 480.40 | 470.58 | 476.18 | 00:00:00 | | 2010-09-10 | 1,974,300 | 479.02 | 479.79 | 475.08 | 476.14 | 00:00:00 | | 2010-09-13 | 2,241,500 | 480.90 | 484.35 | 479.53 | 482.27 | 00:00:00 | | 2010-09-14 | 2,216,500 | 482.01 | 484.75 | 480.08 | 480.43 | 00:00:00 | | 2010-09-15 | 2,402,800 | 479.95 | 481.89 | 478.50 | 480.64 | 00:00:00 | | 2010-09-16 | 1,969,500 | 479.95 | 482.45 | 479.41 | 481.06 | 00:00:00 | | 2010-09-17 | 5,641,600 | 483.75 | 491.20 | 481.18 | 490.15 | 00:00:00 | | 2010-09-20 | 4,403,500 | 492.50 | 510.41 | 492.06 | 508.28 | 00:00:00 | | 2010-09-21 | 4,466,300 | 509.68 | 519.98 | 508.91 | 513.46 | 00:00:00 | | 2010-09-22 | 2,537,100 | 512.86 | 517.78 | 511.68 | 516.00 | 00:00:00 | | 2010-09-23 | 2,317,400 | 514.61 | 519.69 | 511.30 | 513.48 | 00:00:00 | | 2010-09-24 | 3,356,900 | 521.74 | 527.83 | 518.26 | 527.29 | 00:00:00 | | 2010-09-27 | 3,107,400 | 528.85 | 536.85 | 528.85 | 530.41 | 00:00:00 | | 2010-09-28 | 3,654,700 | 533.48 | 533.59 | 518.45 | 527.17 | 00:00:00 | | 2010-09-29 | 2,172,200 | 527.85 | 532.94 | 524.71 | 527.69 | 00:00:00 | | 2010-09-30 | 3,244,100 | 529.16 | 531.87 | 518.92 | 525.79 | 00:00:00 | | 2010-10-01 | 2,225,000 | 530.00 | 530.62 | 523.00 | 525.62 | 00:00:00 | | 2010-10-04 | 1,940,500 | 524.95 | 528.25 | 518.85 | 522.35 | 00:00:00 | | 2010-10-05 | 3,507,100 | 528.38 | 540.00 | 526.55 | 538.23 | 00:00:00 | | 2010-10-06 | 2,762,300 | 539.26 | 539.95 | 529.94 | 534.35 | 00:00:00 | | 2010-10-07 | 2,395,800 | 536.21 | 537.20 | 529.14 | 530.01 | 00:00:00 | | 2010-10-08 | 2,859,200 | 532.77 | 537.60 | 527.62 | 536.35 | 00:00:00 | | 2010-10-11 | 2,626,300 | 538.48 | 544.60 | 537.17 | 538.84 | 00:00:00 | | 2010-10-12 | 3,753,600 | 540.12 | 545.99 | 537.79 | 541.39 | 00:00:00 | | 2010-10-13 | 3,055,600 | 547.00 | 547.49 | 542.33 | 543.30 | 00:00:00 | | 2010-10-14 | 6,596,400 | 544.18 | 545.25 | 537.11 | 540.93 | 00:00:00 | | 2010-10-15 | 14,813,100 | 599.27 | 601.64 | 591.60 | 601.45 | 00:00:00 | | 2010-10-18 | 7,098,200 | 600.55 | 619.69 | 600.55 | 617.71 | 00:00:00 | | 2010-10-19 | 4,587,900 | 608.85 | 614.82 | 602.86 | 607.83 | 00:00:00 | | 2010-10-20 | 3,525,100 | 608.14 | 617.38 | 607.50 | 607.98 | 00:00:00 | | 2010-10-21 | 2,920,500 | 611.51 | 616.00 | 606.00 | 611.99 | 00:00:00 | | 2010-10-22 | 2,256,100 | 611.92 | 614.82 | 610.05 | 612.53 | 00:00:00 | | 2010-10-25 | 3,158,400 | 615.59 | 624.74 | 614.97 | 616.50 | 00:00:00 | | 2010-10-26 | 2,512,900 | 613.10 | 621.23 | 611.03 | 618.60 | 00:00:00 | | 2010-10-27 | 2,241,900 | 615.77 | 620.00 | 612.33 | 616.47 | 00:00:00 | | 2010-10-28 | 2,184,300 | 620.05 | 621.00 | 613.30 | 618.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
