|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-28 | 2,184,300 | 620.05 | 621.00 | 613.30 | 618.58 | 00:00:00 | | 2010-10-29 | 2,278,300 | 617.07 | 619.00 | 612.99 | 613.70 | 00:00:00 | | 2010-11-01 | 3,087,100 | 615.73 | 620.66 | 611.21 | 615.00 | 00:00:00 | | 2010-11-02 | 1,997,600 | 618.67 | 620.00 | 614.58 | 615.60 | 00:00:00 | | 2010-11-03 | 3,380,500 | 617.50 | 621.83 | 613.50 | 620.18 | 00:00:00 | | 2010-11-04 | 3,570,800 | 624.64 | 629.92 | 622.10 | 624.27 | 00:00:00 | | 2010-11-05 | 1,765,700 | 623.18 | 625.49 | 621.11 | 625.08 | 00:00:00 | | 2010-11-08 | 2,101,300 | 624.02 | 629.49 | 623.13 | 626.77 | 00:00:00 | | 2010-11-09 | 2,237,200 | 630.00 | 630.85 | 620.51 | 624.82 | 00:00:00 | | 2010-11-10 | 2,497,000 | 622.08 | 623.00 | 617.51 | 622.88 | 00:00:00 | | 2010-11-11 | 2,261,600 | 619.70 | 619.85 | 614.21 | 617.19 | 00:00:00 | | 2010-11-12 | 3,393,000 | 613.99 | 616.90 | 601.21 | 603.29 | 00:00:00 | | 2010-11-15 | 3,478,900 | 603.08 | 604.00 | 594.05 | 595.47 | 00:00:00 | | 2010-11-16 | 3,307,400 | 592.76 | 597.89 | 583.45 | 583.72 | 00:00:00 | | 2010-11-17 | 2,427,500 | 585.00 | 589.50 | 581.37 | 583.55 | 00:00:00 | | 2010-11-18 | 2,590,000 | 589.00 | 599.98 | 588.56 | 596.56 | 00:00:00 | | 2010-11-19 | 2,297,500 | 597.00 | 597.89 | 590.34 | 590.83 | 00:00:00 | | 2010-11-22 | 2,186,600 | 587.47 | 593.44 | 582.75 | 591.22 | 00:00:00 | | 2010-11-23 | 2,162,600 | 587.01 | 589.01 | 578.20 | 583.01 | 00:00:00 | | 2010-11-24 | 2,396,400 | 587.31 | 596.60 | 587.05 | 594.97 | 00:00:00 | | 2010-11-26 | 1,311,100 | 590.46 | 592.98 | 587.00 | 590.00 | 00:00:00 | | 2010-11-29 | 2,859,700 | 589.17 | 589.80 | 579.95 | 582.11 | 00:00:00 | | 2010-11-30 | 7,101,800 | 574.32 | 574.32 | 553.31 | 555.71 | 00:00:00 | | 2010-12-01 | 3,754,100 | 563.00 | 571.57 | 562.40 | 564.35 | 00:00:00 | | 2010-12-02 | 2,547,900 | 568.66 | 573.33 | 565.35 | 571.82 | 00:00:00 | | 2010-12-03 | 2,631,200 | 569.45 | 576.48 | 568.00 | 573.00 | 00:00:00 | | 2010-12-06 | 2,093,800 | 580.57 | 582.00 | 576.61 | 578.36 | 00:00:00 | | 2010-12-07 | 3,042,200 | 591.27 | 593.00 | 586.00 | 587.14 | 00:00:00 | | 2010-12-08 | 1,756,900 | 591.97 | 592.52 | 583.69 | 590.54 | 00:00:00 | | 2010-12-09 | 1,868,900 | 593.88 | 595.58 | 589.00 | 591.50 | 00:00:00 | | 2010-12-10 | 1,704,700 | 593.14 | 593.99 | 590.29 | 592.21 | 00:00:00 | | 2010-12-13 | 2,398,500 | 597.12 | 603.00 | 594.09 | 594.62 | 00:00:00 | | 2010-12-14 | 1,643,300 | 597.09 | 598.29 | 592.48 | 594.91 | 00:00:00 | | 2010-12-15 | 2,167,700 | 594.20 | 596.45 | 589.15 | 590.30 | 00:00:00 | | 2010-12-16 | 1,596,900 | 592.85 | 593.77 | 588.07 | 591.71 | 00:00:00 | | 2010-12-17 | 3,087,100 | 591.00 | 592.56 | 587.67 | 590.80 | 00:00:00 | | 2010-12-20 | 1,973,300 | 594.65 | 597.88 | 588.66 | 595.06 | 00:00:00 | | 2010-12-21 | 1,879,500 | 598.57 | 604.72 | 597.61 | 603.07 | 00:00:00 | | 2010-12-22 | 1,207,500 | 604.00 | 607.00 | 603.28 | 605.49 | 00:00:00 | | 2010-12-23 | 1,110,800 | 605.34 | 606.00 | 602.03 | 604.23 | 00:00:00 | | 2010-12-27 | 1,208,100 | 602.74 | 603.78 | 599.50 | 602.38 | 00:00:00 | | 2010-12-28 | 1,064,800 | 602.05 | 603.87 | 598.01 | 598.92 | 00:00:00 | | 2010-12-29 | 1,019,200 | 602.00 | 602.41 | 598.92 | 601.00 | 00:00:00 | | 2010-12-30 | 989,500 | 598.00 | 601.33 | 597.39 | 598.86 | 00:00:00 | | 2010-12-31 | 1,539,300 | 596.74 | 598.42 | 592.03 | 593.97 | 00:00:00 | | 2011-01-03 | 2,365,200 | 596.48 | 605.59 | 596.48 | 604.35 | 00:00:00 | | 2011-01-04 | 1,824,500 | 605.62 | 606.18 | 600.12 | 602.12 | 00:00:00 | | 2011-01-05 | 2,516,700 | 600.07 | 610.33 | 600.05 | 609.07 | 00:00:00 | | 2011-01-06 | 2,057,800 | 610.68 | 618.43 | 610.05 | 613.50 | 00:00:00 | | 2011-01-07 | 2,101,200 | 615.91 | 618.25 | 610.13 | 616.44 | 00:00:00 | | 2011-01-10 | 1,579,200 | 614.80 | 615.39 | 608.56 | 614.21 | 00:00:00 | | 2011-01-11 | 1,439,300 | 617.71 | 618.80 | 614.50 | 616.01 | 00:00:00 | | 2011-01-12 | 1,632,700 | 619.35 | 619.35 | 614.77 | 616.87 | 00:00:00 | | 2011-01-13 | 1,334,000 | 616.97 | 619.67 | 614.16 | 616.69 | 00:00:00 | | 2011-01-14 | 2,365,600 | 617.40 | 624.27 | 617.08 | 624.18 | 00:00:00 | | 2011-01-18 | 3,617,000 | 626.06 | 641.99 | 625.27 | 639.63 | 00:00:00 | | 2011-01-19 | 3,406,100 | 642.12 | 642.96 | 629.66 | 631.75 | 00:00:00 | | 2011-01-20 | 5,455,100 | 632.21 | 634.08 | 623.29 | 626.77 | 00:00:00 | | 2011-01-21 | 8,893,300 | 639.58 | 641.73 | 611.36 | 611.83 | 00:00:00 | | 2011-01-24 | 4,599,200 | 607.57 | 612.49 | 601.23 | 611.08 | 00:00:00 | | 2011-01-25 | 3,646,800 | 608.20 | 620.69 | 606.52 | 619.91 | 00:00:00 | | 2011-01-26 | 2,038,100 | 620.33 | 622.49 | 615.28 | 616.50 | 00:00:00 | | 2011-01-27 | 2,019,200 | 617.89 | 619.70 | 613.25 | 616.79 | 00:00:00 | | 2011-01-28 | 4,231,100 | 619.07 | 620.36 | 599.76 | 600.99 | 00:00:00 | | 2011-01-31 | 2,804,900 | 603.60 | 604.47 | 595.55 | 600.36 | 00:00:00 | | 2011-02-01 | 2,745,300 | 604.49 | 613.35 | 603.11 | 611.04 | 00:00:00 | | 2011-02-02 | 1,760,700 | 611.00 | 614.34 | 607.53 | 612.00 | 00:00:00 | | 2011-02-03 | 1,495,100 | 609.48 | 611.45 | 606.13 | 610.15 | 00:00:00 | | 2011-02-04 | 1,550,800 | 610.15 | 611.44 | 606.61 | 610.98 | 00:00:00 | | 2011-02-07 | 1,799,600 | 610.16 | 618.39 | 609.21 | 614.29 | 00:00:00 | | 2011-02-08 | 1,694,900 | 614.93 | 619.63 | 614.51 | 618.38 | 00:00:00 | | 2011-02-09 | 1,842,500 | 616.87 | 619.45 | 612.34 | 616.50 | 00:00:00 | | 2011-02-10 | 2,334,400 | 613.90 | 617.50 | 611.56 | 616.44 | 00:00:00 | | 2011-02-11 | 2,589,900 | 613.79 | 625.00 | 613.00 | 624.50 | 00:00:00 | | 2011-02-14 | 2,128,000 | 623.34 | 629.64 | 620.04 | 628.15 | 00:00:00 | | 2011-02-15 | 2,092,000 | 627.32 | 630.09 | 623.10 | 624.15 | 00:00:00 | | 2011-02-16 | 1,684,000 | 625.63 | 626.50 | 622.10 | 624.22 | 00:00:00 | | 2011-02-17 | 1,478,800 | 621.25 | 627.25 | 620.28 | 625.26 | 00:00:00 | | 2011-02-18 | 3,217,900 | 626.00 | 631.18 | 624.18 | 630.08 | 00:00:00 | | 2011-02-22 | 3,639,900 | 620.03 | 624.93 | 607.77 | 610.21 | 00:00:00 | | 2011-02-23 | 2,889,600 | 610.33 | 614.70 | 604.00 | 611.32 | 00:00:00 | | 2011-02-24 | 2,711,700 | 611.39 | 613.09 | 601.35 | 608.82 | 00:00:00 | | 2011-02-25 | 1,932,400 | 611.86 | 614.72 | 609.50 | 610.04 | 00:00:00 | | 2011-02-28 | 2,281,500 | 610.00 | 616.49 | 608.01 | 613.40 | 00:00:00 | | 2011-03-01 | 3,323,200 | 617.78 | 619.22 | 599.30 | 600.76 | 00:00:00 | | 2011-03-02 | 2,026,700 | 599.80 | 606.00 | 595.19 | 600.79 | 00:00:00 | | 2011-03-03 | 1,945,300 | 606.38 | 611.49 | 605.00 | 609.56 | 00:00:00 | | 2011-03-04 | 3,011,000 | 608.33 | 608.98 | 600.20 | 600.62 | 00:00:00 | | 2011-03-07 | 3,462,700 | 600.55 | 603.69 | 587.00 | 591.66 | 00:00:00 | | 2011-03-08 | 2,284,900 | 592.93 | 597.98 | 590.20 | 592.31 | 00:00:00 | | 2011-03-09 | 2,151,000 | 591.00 | 594.51 | 585.75 | 591.77 | 00:00:00 | | 2011-03-10 | 3,128,100 | 585.44 | 586.62 | 579.45 | 580.30 | 00:00:00 | | 2011-03-11 | 3,032,000 | 578.22 | 580.00 | 573.33 | 576.71 | 00:00:00 | | 2011-03-14 | 2,816,100 | 572.80 | 578.29 | 568.02 | 569.99 | 00:00:00 | | 2011-03-15 | 4,005,600 | 557.50 | 571.00 | 555.50 | 569.56 | 00:00:00 | | 2011-03-16 | 3,798,500 | 568.01 | 569.79 | 551.28 | 557.10 | 00:00:00 | | 2011-03-17 | 2,899,300 | 564.48 | 569.00 | 560.54 | 561.36 | 00:00:00 | | 2011-03-18 | 3,298,600 | 564.64 | 567.99 | 559.74 | 561.06 | 00:00:00 | | 2011-03-21 | 3,020,900 | 570.22 | 579.80 | 569.02 | 576.50 | 00:00:00 | | 2011-03-22 | 1,886,900 | 577.27 | 579.23 | 572.51 | 577.32 | 00:00:00 | | 2011-03-23 | 1,816,200 | 575.19 | 582.45 | 572.00 | 582.16 | 00:00:00 | | 2011-03-24 | 2,098,700 | 585.43 | 588.39 | 578.80 | 586.89 | 00:00:00 | | 2011-03-25 | 2,858,400 | 586.88 | 586.91 | 579.24 | 579.74 | 00:00:00 | | 2011-03-28 | 2,218,400 | 582.07 | 584.99 | 574.71 | 575.36 | 00:00:00 | | 2011-03-29 | 1,604,800 | 576.00 | 581.89 | 573.01 | 581.73 | 00:00:00 | | 2011-03-30 | 1,422,300 | 584.38 | 585.50 | 580.58 | 581.84 | 00:00:00 | | 2011-03-31 | 2,029,400 | 583.00 | 588.16 | 581.74 | 586.76 | 00:00:00 | | 2011-04-01 | 2,613,200 | 588.76 | 595.19 | 588.76 | 591.80 | 00:00:00 | | 2011-04-04 | 2,054,500 | 593.00 | 594.74 | 583.10 | 587.68 | 00:00:00 | | 2011-04-05 | 6,047,500 | 581.08 | 581.49 | 565.68 | 569.09 | 00:00:00 | | 2011-04-06 | 2,668,300 | 572.18 | 575.16 | 568.00 | 574.18 | 00:00:00 | | 2011-04-07 | 2,531,500 | 575.73 | 580.64 | 574.19 | 580.00 | 00:00:00 | | 2011-04-08 | 1,901,800 | 584.89 | 584.89 | 578.06 | 578.16 | 00:00:00 | | 2011-04-11 | 1,858,200 | 576.20 | 578.10 | 573.00 | 577.37 | 00:00:00 | | 2011-04-12 | 2,085,600 | 575.00 | 576.91 | 568.05 | 570.61 | 00:00:00 | | 2011-04-13 | 2,069,400 | 575.51 | 577.60 | 571.75 | 576.28 | 00:00:00 | | 2011-04-14 | 5,417,300 | 575.19 | 579.45 | 572.10 | 578.51 | 00:00:00 | | 2011-04-15 | 14,043,700 | 545.29 | 545.75 | 530.06 | 530.70 | 00:00:00 | | 2011-04-18 | 5,039,800 | 526.42 | 527.66 | 519.00 | 526.84 | 00:00:00 | | 2011-04-19 | 2,684,100 | 529.95 | 530.88 | 520.90 | 521.53 | 00:00:00 | | 2011-04-20 | 3,060,000 | 525.90 | 526.82 | 521.39 | 525.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
