|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-11 | 2,853,400 | 533.46 | 546.80 | 533.46 | 543.18 | 00:00:00 | | 2011-10-12 | 3,177,800 | 548.13 | 555.23 | 544.63 | 548.50 | 00:00:00 | | 2011-10-13 | 5,639,600 | 550.03 | 559.00 | 548.02 | 558.99 | 00:00:00 | | 2011-10-14 | 8,529,900 | 599.47 | 599.60 | 587.57 | 591.68 | 00:00:00 | | 2011-10-17 | 4,008,200 | 583.72 | 591.83 | 578.00 | 582.41 | 00:00:00 | | 2011-10-18 | 3,800,800 | 580.19 | 592.56 | 577.40 | 590.51 | 00:00:00 | | 2011-10-19 | 2,931,500 | 587.34 | 592.06 | 579.22 | 580.70 | 00:00:00 | | 2011-10-20 | 3,379,000 | 581.90 | 588.89 | 579.51 | 583.67 | 00:00:00 | | 2011-10-21 | 3,391,000 | 589.51 | 592.75 | 586.70 | 590.49 | 00:00:00 | | 2011-10-24 | 3,426,900 | 586.72 | 599.97 | 586.50 | 596.42 | 00:00:00 | | 2011-10-25 | 2,540,500 | 593.10 | 595.00 | 582.85 | 583.16 | 00:00:00 | | 2011-10-26 | 2,873,100 | 589.55 | 590.18 | 572.86 | 586.31 | 00:00:00 | | 2011-10-27 | 3,780,300 | 598.42 | 602.70 | 593.30 | 598.67 | 00:00:00 | | 2011-10-28 | 2,508,000 | 594.52 | 602.30 | 594.25 | 600.14 | 00:00:00 | | 2011-10-31 | 2,557,800 | 595.09 | 599.69 | 591.67 | 592.64 | 00:00:00 | | 2011-11-01 | 3,125,100 | 580.10 | 585.51 | 576.75 | 578.65 | 00:00:00 | | 2011-11-02 | 2,120,900 | 584.90 | 587.96 | 580.48 | 584.82 | 00:00:00 | | 2011-11-03 | 2,669,800 | 587.00 | 597.50 | 583.72 | 597.50 | 00:00:00 | | 2011-11-04 | 2,834,800 | 593.50 | 599.74 | 592.43 | 596.14 | 00:00:00 | | 2011-11-07 | 3,357,400 | 593.32 | 608.78 | 592.23 | 608.33 | 00:00:00 | | 2011-11-08 | 3,017,500 | 609.00 | 614.37 | 603.60 | 612.34 | 00:00:00 | | 2011-11-09 | 3,711,000 | 604.26 | 609.39 | 598.66 | 600.95 | 00:00:00 | | 2011-11-10 | 2,868,400 | 605.93 | 605.95 | 591.56 | 595.08 | 00:00:00 | | 2011-11-11 | 3,977,000 | 601.30 | 612.09 | 598.60 | 608.35 | 00:00:00 | | 2011-11-14 | 3,188,700 | 608.00 | 618.08 | 607.78 | 613.00 | 00:00:00 | | 2011-11-15 | 2,676,000 | 612.80 | 618.08 | 610.50 | 616.56 | 00:00:00 | | 2011-11-16 | 2,608,500 | 612.08 | 618.30 | 610.61 | 611.47 | 00:00:00 | | 2011-11-17 | 3,493,300 | 610.05 | 612.29 | 596.78 | 600.87 | 00:00:00 | | 2011-11-18 | 3,287,700 | 602.00 | 604.50 | 593.75 | 594.88 | 00:00:00 | | 2011-11-21 | 3,001,300 | 587.76 | 588.50 | 572.09 | 580.94 | 00:00:00 | | 2011-11-22 | 2,405,300 | 580.00 | 584.97 | 575.24 | 580.00 | 00:00:00 | | 2011-11-23 | 2,325,800 | 575.35 | 580.25 | 570.11 | 570.11 | 00:00:00 | | 2011-11-25 | 1,562,400 | 565.19 | 574.27 | 561.33 | 563.00 | 00:00:00 | | 2011-11-28 | 2,828,900 | 579.37 | 588.82 | 576.50 | 588.19 | 00:00:00 | | 2011-11-29 | 1,831,800 | 587.88 | 590.36 | 581.33 | 582.93 | 00:00:00 | | 2011-11-30 | 3,397,000 | 597.95 | 599.51 | 592.09 | 599.39 | 00:00:00 | | 2011-12-01 | 3,620,600 | 600.00 | 616.00 | 599.00 | 613.77 | 00:00:00 | | 2011-12-02 | 4,085,700 | 617.05 | 624.00 | 616.26 | 620.36 | 00:00:00 | | 2011-12-05 | 3,197,500 | 627.64 | 631.90 | 622.40 | 625.65 | 00:00:00 | | 2011-12-06 | 2,326,500 | 622.99 | 628.62 | 620.24 | 623.77 | 00:00:00 | | 2011-12-07 | 2,257,300 | 621.68 | 625.66 | 618.10 | 623.39 | 00:00:00 | | 2011-12-08 | 2,413,100 | 621.04 | 627.45 | 615.30 | 616.05 | 00:00:00 | | 2011-12-09 | 2,766,200 | 618.00 | 629.13 | 617.01 | 627.42 | 00:00:00 | | 2011-12-12 | 2,183,900 | 621.88 | 626.18 | 620.29 | 625.39 | 00:00:00 | | 2011-12-13 | 4,028,200 | 628.76 | 636.56 | 622.85 | 625.63 | 00:00:00 | | 2011-12-14 | 3,903,700 | 621.85 | 624.32 | 612.49 | 618.07 | 00:00:00 | | 2011-12-15 | 2,408,600 | 622.52 | 624.00 | 618.69 | 619.54 | 00:00:00 | | 2011-12-16 | 4,459,300 | 624.32 | 629.32 | 621.47 | 625.96 | 00:00:00 | | 2011-12-19 | 2,143,500 | 628.01 | 628.50 | 620.00 | 621.83 | 00:00:00 | | 2011-12-20 | 2,388,200 | 628.00 | 631.84 | 627.99 | 630.37 | 00:00:00 | | 2011-12-21 | 2,497,900 | 630.01 | 631.82 | 618.96 | 625.82 | 00:00:00 | | 2011-12-22 | 1,822,300 | 627.95 | 631.73 | 627.01 | 629.70 | 00:00:00 | | 2011-12-23 | 1,453,700 | 632.00 | 634.68 | 630.56 | 633.14 | 00:00:00 | | 2011-12-27 | 1,606,400 | 632.05 | 644.49 | 632.00 | 640.25 | 00:00:00 | | 2011-12-28 | 2,127,200 | 642.75 | 645.00 | 638.10 | 639.70 | 00:00:00 | | 2011-12-29 | 1,575,400 | 641.49 | 643.00 | 635.20 | 642.40 | 00:00:00 | | 2011-12-30 | 1,782,300 | 642.02 | 646.76 | 642.02 | 645.90 | 00:00:00 | | 2012-01-03 | 3,676,500 | 652.94 | 668.15 | 652.37 | 665.41 | 00:00:00 | | 2012-01-04 | 2,864,000 | 665.03 | 670.25 | 660.62 | 668.28 | 00:00:00 | | 2012-01-05 | 3,282,900 | 662.13 | 663.97 | 656.23 | 659.01 | 00:00:00 | | 2012-01-06 | 2,692,900 | 659.15 | 660.00 | 649.79 | 650.02 | 00:00:00 | | 2012-01-09 | 5,822,600 | 646.50 | 647.00 | 621.23 | 622.46 | 00:00:00 | | 2012-01-10 | 4,395,600 | 629.75 | 633.80 | 616.91 | 623.14 | 00:00:00 | | 2012-01-11 | 2,400,000 | 623.50 | 629.39 | 621.12 | 625.96 | 00:00:00 | | 2012-01-12 | 1,875,200 | 631.22 | 632.89 | 626.50 | 629.64 | 00:00:00 | | 2012-01-13 | 2,307,300 | 626.26 | 626.95 | 621.06 | 624.99 | 00:00:00 | | 2012-01-17 | 1,909,300 | 631.98 | 631.98 | 625.68 | 628.58 | 00:00:00 | | 2012-01-18 | 2,761,700 | 626.63 | 634.00 | 622.12 | 632.91 | 00:00:00 | | 2012-01-19 | 6,276,500 | 640.99 | 640.99 | 631.46 | 639.57 | 00:00:00 | | 2012-01-20 | 10,576,300 | 590.53 | 591.00 | 581.70 | 585.99 | 00:00:00 | | 2012-01-23 | 3,412,900 | 586.00 | 588.66 | 583.16 | 585.52 | 00:00:00 | | 2012-01-24 | 3,055,800 | 586.32 | 587.68 | 578.00 | 580.93 | 00:00:00 | | 2012-01-25 | 4,987,700 | 577.51 | 578.71 | 566.38 | 569.49 | 00:00:00 | | 2012-01-26 | 3,226,200 | 571.98 | 574.48 | 564.55 | 568.10 | 00:00:00 | | 2012-01-27 | 3,617,500 | 570.78 | 580.32 | 569.33 | 579.98 | 00:00:00 | | 2012-01-30 | 2,330,500 | 578.05 | 580.00 | 573.40 | 577.69 | 00:00:00 | | 2012-01-31 | 2,142,400 | 583.00 | 584.00 | 575.15 | 580.11 | 00:00:00 | | 2012-02-01 | 2,320,700 | 584.94 | 585.50 | 579.14 | 580.83 | 00:00:00 | | 2012-02-02 | 2,414,700 | 584.87 | 586.41 | 582.08 | 585.11 | 00:00:00 | | 2012-02-03 | 3,168,500 | 590.66 | 597.07 | 588.05 | 596.33 | 00:00:00 | | 2012-02-06 | 3,679,600 | 595.01 | 610.83 | 594.01 | 609.09 | 00:00:00 | | 2012-02-07 | 2,092,100 | 607.15 | 609.39 | 603.76 | 606.77 | 00:00:00 | | 2012-02-08 | 1,836,400 | 608.64 | 611.35 | 604.74 | 609.85 | 00:00:00 | | 2012-02-09 | 2,264,700 | 612.02 | 614.50 | 609.00 | 611.46 | 00:00:00 | | 2012-02-10 | 2,325,200 | 607.88 | 608.13 | 604.00 | 605.91 | 00:00:00 | | 2012-02-13 | 1,816,300 | 610.50 | 613.84 | 610.02 | 612.20 | 00:00:00 | | 2012-02-14 | 1,803,700 | 611.54 | 612.00 | 604.76 | 609.76 | 00:00:00 | | 2012-02-15 | 2,425,900 | 612.93 | 612.93 | 602.56 | 605.56 | 00:00:00 | | 2012-02-16 | 2,530,900 | 602.82 | 608.81 | 597.73 | 606.52 | 00:00:00 | | 2012-02-17 | 2,449,100 | 604.97 | 607.63 | 602.40 | 604.64 | 00:00:00 | | 2012-02-21 | 2,480,800 | 603.87 | 617.88 | 602.88 | 614.00 | 00:00:00 | | 2012-02-22 | 1,967,000 | 611.96 | 616.78 | 606.71 | 607.94 | 00:00:00 | | 2012-02-23 | 2,055,000 | 607.00 | 607.94 | 600.35 | 606.11 | 00:00:00 | | 2012-02-24 | 1,935,600 | 607.35 | 611.65 | 605.51 | 609.90 | 00:00:00 | | 2012-02-27 | 1,813,900 | 606.59 | 612.36 | 605.06 | 609.31 | 00:00:00 | | 2012-02-28 | 2,847,600 | 610.00 | 619.77 | 607.68 | 618.39 | 00:00:00 | | 2012-02-29 | 3,136,900 | 618.60 | 625.60 | 615.50 | 618.25 | 00:00:00 | | 2012-03-01 | 2,237,700 | 622.26 | 625.70 | 618.15 | 622.40 | 00:00:00 | | 2012-03-02 | 1,573,300 | 622.00 | 624.00 | 620.32 | 621.25 | 00:00:00 | | 2012-03-05 | 1,593,300 | 620.43 | 622.49 | 611.38 | 614.25 | 00:00:00 | | 2012-03-06 | 3,174,400 | 608.05 | 608.81 | 593.84 | 604.96 | 00:00:00 | | 2012-03-07 | 1,264,500 | 609.05 | 611.19 | 605.86 | 606.80 | 00:00:00 | | 2012-03-08 | 1,345,500 | 610.04 | 611.50 | 606.35 | 607.14 | 00:00:00 | | 2012-03-09 | 2,670,600 | 607.95 | 611.90 | 600.00 | 600.25 | 00:00:00 | | 2012-03-12 | 1,669,000 | 600.00 | 607.00 | 599.26 | 605.15 | 00:00:00 | | 2012-03-13 | 2,245,800 | 608.75 | 617.85 | 605.55 | 617.78 | 00:00:00 | | 2012-03-14 | 2,936,900 | 615.00 | 622.78 | 613.46 | 615.99 | 00:00:00 | | 2012-03-15 | 2,435,100 | 616.60 | 623.50 | 614.83 | 621.13 | 00:00:00 | | 2012-03-16 | 3,050,500 | 620.89 | 625.91 | 620.05 | 625.04 | 00:00:00 | | 2012-03-19 | 2,172,800 | 623.12 | 637.27 | 621.24 | 633.98 | 00:00:00 | | 2012-03-20 | 1,540,500 | 630.92 | 636.06 | 627.27 | 633.49 | 00:00:00 | | 2012-03-21 | 2,469,600 | 634.61 | 647.39 | 632.51 | 639.98 | 00:00:00 | | 2012-03-22 | 2,410,200 | 638.50 | 648.80 | 631.00 | 646.05 | 00:00:00 | | 2012-03-23 | 1,940,200 | 646.60 | 648.50 | 640.90 | 642.59 | 00:00:00 | | 2012-03-26 | 1,819,200 | 645.00 | 649.49 | 639.54 | 649.33 | 00:00:00 | | 2012-03-27 | 2,007,200 | 647.03 | 653.50 | 644.80 | 647.02 | 00:00:00 | | 2012-03-28 | 2,538,900 | 652.03 | 658.59 | 651.08 | 655.76 | 00:00:00 | | 2012-03-29 | 1,924,300 | 653.44 | 656.59 | 644.30 | 648.41 | 00:00:00 | | 2012-03-30 | 2,310,700 | 651.75 | 653.49 | 641.00 | 641.24 | 00:00:00 | | 2012-04-02 | 2,284,200 | 640.77 | 647.50 | 634.84 | 646.92 | 00:00:00 | | 2012-04-03 | 2,044,900 | 645.41 | 647.95 | 638.64 | 642.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
