|
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 | 2011-04-20 | 3,060,000 | 525.90 | 526.82 | 521.39 | 525.73 | 00:00:00 | 2011-04-21 | 2,470,100 | 527.49 | 528.28 | 522.39 | 525.10 | 00:00:00 | 2011-04-25 | 1,630,800 | 525.25 | 527.00 | 522.01 | 525.05 | 00:00:00 | 2011-04-26 | 3,535,400 | 526.52 | 537.44 | 525.21 | 532.82 | 00:00:00 | 2011-04-27 | 2,298,400 | 538.00 | 538.11 | 534.35 | 537.76 | 00:00:00 | 2011-04-28 | 2,037,400 | 538.06 | 539.25 | 534.08 | 537.97 | 00:00:00 | 2011-04-29 | 4,200,000 | 540.00 | 544.10 | 538.51 | 544.10 | 00:00:00 | 2011-05-02 | 2,133,700 | 545.70 | 545.73 | 537.12 | 538.56 | 00:00:00 | 2011-05-03 | 2,081,500 | 537.13 | 542.01 | 529.63 | 533.89 | 00:00:00 | 2011-05-04 | 2,117,000 | 535.17 | 539.00 | 533.02 | 535.79 | 00:00:00 | 2011-05-05 | 1,997,800 | 533.86 | 539.42 | 531.50 | 534.27 | 00:00:00 | 2011-05-06 | 2,056,100 | 538.15 | 541.46 | 535.18 | 535.30 | 00:00:00 | 2011-05-09 | 1,948,700 | 535.00 | 538.49 | 531.10 | 537.68 | 00:00:00 | 2011-05-10 | 2,042,900 | 540.00 | 544.43 | 537.54 | 542.66 | 00:00:00 | 2011-05-11 | 2,338,800 | 540.14 | 543.55 | 533.69 | 535.45 | 00:00:00 | 2011-05-12 | 1,400,000 | 535.24 | 536.94 | 530.91 | 535.05 | 00:00:00 | 2011-05-13 | 2,108,700 | 534.61 | 535.92 | 529.05 | 529.55 | 00:00:00 | 2011-05-16 | 2,958,200 | 526.31 | 527.27 | 516.40 | 518.42 | 00:00:00 | 2011-05-17 | 3,303,600 | 515.43 | 531.22 | 515.03 | 530.46 | 00:00:00 | 2011-05-18 | 1,953,200 | 529.54 | 530.33 | 525.70 | 529.81 | 00:00:00 | 2011-05-19 | 2,468,700 | 532.73 | 536.54 | 529.72 | 531.25 | 00:00:00 | 2011-05-20 | 2,317,500 | 531.80 | 531.99 | 523.13 | 524.03 | 00:00:00 | 2011-05-23 | 2,252,700 | 516.60 | 520.00 | 513.40 | 518.39 | 00:00:00 | 2011-05-24 | 1,888,400 | 520.37 | 523.96 | 518.15 | 518.26 | 00:00:00 | 2011-05-25 | 1,301,600 | 517.33 | 522.77 | 517.25 | 519.67 | 00:00:00 | 2011-05-26 | 2,118,500 | 517.70 | 522.12 | 515.00 | 518.13 | 00:00:00 | 2011-05-27 | 1,745,800 | 518.48 | 521.79 | 516.30 | 520.90 | 00:00:00 | 2011-05-31 | 2,687,300 | 525.00 | 529.05 | 523.50 | 529.02 | 00:00:00 | 2011-06-01 | 2,955,900 | 528.04 | 533.20 | 525.31 | 525.60 | 00:00:00 | 2011-06-02 | 2,204,500 | 527.57 | 530.30 | 522.48 | 528.06 | 00:00:00 | 2011-06-03 | 1,748,500 | 522.00 | 527.60 | 521.50 | 523.08 | 00:00:00 | 2011-06-06 | 1,942,100 | 523.54 | 526.82 | 519.25 | 521.06 | 00:00:00 | 2011-06-07 | 1,907,600 | 522.89 | 524.63 | 518.99 | 519.03 | 00:00:00 | 2011-06-08 | 1,653,400 | 516.53 | 521.24 | 515.78 | 519.17 | 00:00:00 | 2011-06-09 | 1,689,100 | 520.00 | 520.00 | 515.64 | 516.73 | 00:00:00 | 2011-06-10 | 2,439,900 | 514.08 | 516.69 | 509.29 | 509.51 | 00:00:00 | 2011-06-13 | 2,427,300 | 510.00 | 510.20 | 502.17 | 504.73 | 00:00:00 | 2011-06-14 | 2,341,500 | 508.15 | 514.08 | 506.99 | 508.37 | 00:00:00 | 2011-06-15 | 2,073,300 | 505.03 | 508.35 | 500.61 | 502.95 | 00:00:00 | 2011-06-16 | 2,757,000 | 502.81 | 506.57 | 496.67 | 500.37 | 00:00:00 | 2011-06-17 | 5,245,400 | 506.18 | 506.69 | 484.80 | 485.02 | 00:00:00 | 2011-06-20 | 3,028,600 | 485.00 | 486.23 | 479.23 | 484.58 | 00:00:00 | 2011-06-21 | 2,765,400 | 487.19 | 493.94 | 484.73 | 493.00 | 00:00:00 | 2011-06-22 | 2,407,100 | 491.45 | 492.35 | 486.73 | 487.01 | 00:00:00 | 2011-06-23 | 4,801,700 | 482.13 | 482.86 | 473.73 | 480.22 | 00:00:00 | 2011-06-24 | 3,805,600 | 480.68 | 480.75 | 473.02 | 474.88 | 00:00:00 | 2011-06-27 | 3,444,700 | 474.00 | 488.40 | 473.60 | 482.80 | 00:00:00 | 2011-06-28 | 2,715,100 | 484.02 | 496.21 | 484.02 | 493.65 | 00:00:00 | 2011-06-29 | 2,343,000 | 496.54 | 500.25 | 492.38 | 497.57 | 00:00:00 | 2011-06-30 | 2,428,400 | 501.99 | 506.67 | 501.50 | 506.38 | 00:00:00 | 2011-07-01 | 3,636,700 | 506.74 | 521.18 | 506.38 | 521.03 | 00:00:00 | 2011-07-05 | 3,849,200 | 525.30 | 535.40 | 525.30 | 532.44 | 00:00:00 | 2011-07-06 | 2,695,600 | 533.50 | 538.51 | 533.04 | 535.36 | 00:00:00 | 2011-07-07 | 3,935,500 | 541.00 | 550.68 | 535.88 | 546.60 | 00:00:00 | 2011-07-08 | 4,770,200 | 532.95 | 537.65 | 527.27 | 531.99 | 00:00:00 | 2011-07-11 | 2,839,300 | 528.18 | 535.98 | 525.50 | 527.28 | 00:00:00 | 2011-07-12 | 2,841,200 | 528.16 | 539.42 | 526.00 | 534.01 | 00:00:00 | 2011-07-13 | 2,790,200 | 537.00 | 544.00 | 536.48 | 538.26 | 00:00:00 | 2011-07-14 | 6,594,400 | 539.12 | 542.00 | 526.73 | 528.94 | 00:00:00 | 2011-07-15 | 13,732,100 | 597.50 | 600.25 | 588.16 | 597.62 | 00:00:00 | 2011-07-18 | 4,468,300 | 592.49 | 602.05 | 592.00 | 594.94 | 00:00:00 | 2011-07-19 | 2,967,500 | 596.14 | 604.68 | 595.53 | 602.55 | 00:00:00 | 2011-07-20 | 2,227,800 | 602.18 | 602.83 | 595.35 | 595.35 | 00:00:00 | 2011-07-21 | 3,469,500 | 594.03 | 608.06 | 594.01 | 606.99 | 00:00:00 | 2011-07-22 | 3,528,200 | 605.39 | 619.50 | 604.27 | 618.23 | 00:00:00 | 2011-07-25 | 3,131,600 | 613.36 | 625.41 | 613.00 | 618.98 | 00:00:00 | 2011-07-26 | 2,342,900 | 618.05 | 627.50 | 617.22 | 622.52 | 00:00:00 | 2011-07-27 | 3,934,400 | 617.18 | 620.95 | 604.75 | 607.22 | 00:00:00 | 2011-07-28 | 3,108,400 | 605.19 | 615.98 | 603.00 | 610.94 | 00:00:00 | 2011-07-29 | 4,137,400 | 604.23 | 614.96 | 603.69 | 603.69 | 00:00:00 | 2011-08-01 | 3,966,100 | 611.22 | 615.50 | 599.18 | 606.77 | 00:00:00 | 2011-08-02 | 3,200,600 | 606.00 | 609.67 | 591.57 | 592.40 | 00:00:00 | 2011-08-03 | 3,825,700 | 594.27 | 603.00 | 583.63 | 601.17 | 00:00:00 | 2011-08-04 | 4,914,600 | 594.50 | 598.85 | 577.47 | 577.52 | 00:00:00 | 2011-08-05 | 5,929,100 | 582.54 | 590.00 | 562.00 | 579.04 | 00:00:00 | 2011-08-08 | 7,496,600 | 562.98 | 569.00 | 544.35 | 546.02 | 00:00:00 | 2011-08-09 | 6,469,700 | 561.00 | 574.61 | 541.01 | 573.41 | 00:00:00 | 2011-08-10 | 5,369,600 | 561.38 | 564.12 | 547.73 | 549.01 | 00:00:00 | 2011-08-11 | 4,830,600 | 553.82 | 568.50 | 548.41 | 562.13 | 00:00:00 | 2011-08-12 | 3,154,300 | 569.50 | 570.50 | 560.40 | 563.77 | 00:00:00 | 2011-08-15 | 7,144,900 | 553.43 | 564.99 | 546.05 | 557.23 | 00:00:00 | 2011-08-16 | 6,939,400 | 552.43 | 552.44 | 530.30 | 539.00 | 00:00:00 | 2011-08-17 | 4,055,000 | 540.03 | 543.69 | 530.77 | 533.15 | 00:00:00 | 2011-08-18 | 6,290,700 | 523.47 | 524.89 | 500.49 | 504.88 | 00:00:00 | 2011-08-19 | 5,410,000 | 499.34 | 514.87 | 490.86 | 490.92 | 00:00:00 | 2011-08-22 | 4,905,900 | 504.00 | 507.00 | 494.53 | 498.17 | 00:00:00 | 2011-08-23 | 4,346,800 | 503.50 | 521.41 | 499.06 | 518.82 | 00:00:00 | 2011-08-24 | 3,594,500 | 519.33 | 530.00 | 517.23 | 523.29 | 00:00:00 | 2011-08-25 | 3,293,000 | 530.38 | 537.27 | 518.30 | 520.04 | 00:00:00 | 2011-08-26 | 3,596,300 | 519.99 | 530.45 | 513.14 | 526.86 | 00:00:00 | 2011-08-29 | 2,335,800 | 534.56 | 539.45 | 533.56 | 539.08 | 00:00:00 | 2011-08-30 | 2,989,000 | 538.19 | 542.99 | 530.81 | 540.70 | 00:00:00 | 2011-08-31 | 2,693,300 | 544.74 | 546.30 | 536.00 | 540.96 | 00:00:00 | 2011-09-01 | 2,415,500 | 540.75 | 543.83 | 531.22 | 532.50 | 00:00:00 | 2011-09-02 | 2,401,200 | 524.47 | 527.92 | 520.73 | 524.84 | 00:00:00 | 2011-09-06 | 2,715,800 | 510.80 | 522.76 | 510.50 | 522.18 | 00:00:00 | 2011-09-07 | 2,755,800 | 530.45 | 535.94 | 527.40 | 534.03 | 00:00:00 | 2011-09-08 | 2,380,500 | 533.80 | 539.10 | 531.90 | 534.96 | 00:00:00 | 2011-09-09 | 3,268,800 | 531.40 | 534.65 | 521.19 | 524.85 | 00:00:00 | 2011-09-12 | 2,670,400 | 517.96 | 531.99 | 517.50 | 530.12 | 00:00:00 | 2011-09-13 | 2,354,200 | 532.00 | 533.88 | 523.40 | 529.52 | 00:00:00 | 2011-09-14 | 2,694,400 | 532.59 | 536.95 | 525.82 | 532.07 | 00:00:00 | 2011-09-15 | 2,960,800 | 535.50 | 544.98 | 534.56 | 542.56 | 00:00:00 | 2011-09-16 | 3,534,300 | 544.80 | 546.84 | 543.14 | 546.68 | 00:00:00 | 2011-09-19 | 2,468,400 | 540.35 | 549.90 | 535.38 | 546.67 | 00:00:00 | 2011-09-20 | 2,779,100 | 549.40 | 558.52 | 542.67 | 546.63 | 00:00:00 | 2011-09-21 | 2,514,300 | 547.69 | 555.00 | 538.86 | 539.20 | 00:00:00 | 2011-09-22 | 4,400,300 | 526.25 | 528.78 | 514.00 | 520.66 | 00:00:00 | 2011-09-23 | 2,777,300 | 516.56 | 526.42 | 514.50 | 525.51 | 00:00:00 | 2011-09-26 | 2,634,200 | 527.25 | 532.93 | 513.25 | 531.89 | 00:00:00 | 2011-09-27 | 3,010,900 | 538.20 | 547.05 | 536.05 | 539.34 | 00:00:00 | 2011-09-28 | 2,263,300 | 541.50 | 544.02 | 527.70 | 528.84 | 00:00:00 | 2011-09-29 | 2,906,600 | 536.04 | 537.30 | 519.41 | 527.50 | 00:00:00 | 2011-09-30 | 2,723,600 | 520.21 | 524.00 | 514.38 | 515.04 | 00:00:00 | 2011-10-03 | 4,474,400 | 509.85 | 512.00 | 495.00 | 495.52 | 00:00:00 | 2011-10-04 | 4,158,800 | 490.03 | 503.44 | 480.60 | 501.90 | 00:00:00 | 2011-10-05 | 4,534,100 | 496.35 | 507.80 | 480.77 | 504.70 | 00:00:00 | 2011-10-06 | 3,424,300 | 507.50 | 515.23 | 502.60 | 514.71 | 00:00:00 | 2011-10-07 | 2,855,900 | 516.83 | 520.50 | 510.30 | 515.12 | 00:00:00 | 2011-10-10 | 2,322,200 | 525.18 | 537.47 | 523.20 | 537.17 | 00:00:00 | 2011-10-11 | 2,853,400 | 533.46 | 546.80 | 533.46 | 543.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|