|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-03 | 2,044,900 | 645.41 | 647.95 | 638.64 | 642.62 | 00:00:00 | | 2012-04-04 | 1,627,600 | 638.45 | 639.00 | 631.10 | 635.15 | 00:00:00 | | 2012-04-05 | 2,318,700 | 632.24 | 636.43 | 628.57 | 632.32 | 00:00:00 | | 2012-04-09 | 2,182,700 | 628.48 | 635.33 | 625.29 | 630.84 | 00:00:00 | | 2012-04-10 | 2,482,000 | 633.52 | 634.50 | 624.55 | 626.86 | 00:00:00 | | 2012-04-11 | 2,199,000 | 633.97 | 636.00 | 631.30 | 635.96 | 00:00:00 | | 2012-04-12 | 5,733,300 | 642.35 | 653.14 | 640.26 | 651.01 | 00:00:00 | | 2012-04-13 | 8,159,300 | 647.55 | 648.99 | 623.54 | 624.60 | 00:00:00 | | 2012-04-16 | 5,692,100 | 623.00 | 623.81 | 601.66 | 606.07 | 00:00:00 | | 2012-04-17 | 3,023,900 | 608.56 | 617.69 | 607.01 | 609.57 | 00:00:00 | | 2012-04-18 | 2,669,500 | 608.05 | 612.80 | 602.81 | 607.45 | 00:00:00 | | 2012-04-19 | 3,294,600 | 605.69 | 616.26 | 599.00 | 599.30 | 00:00:00 | | 2012-04-20 | 3,058,400 | 604.25 | 608.85 | 595.83 | 596.06 | 00:00:00 | | 2012-04-23 | 2,197,800 | 592.90 | 598.45 | 590.20 | 597.60 | 00:00:00 | | 2012-04-24 | 1,929,100 | 598.24 | 606.63 | 597.32 | 601.27 | 00:00:00 | | 2012-04-25 | 1,821,100 | 604.00 | 611.35 | 602.88 | 609.72 | 00:00:00 | | 2012-04-26 | 2,092,500 | 610.91 | 618.00 | 609.70 | 615.47 | 00:00:00 | | 2012-04-27 | 1,636,400 | 615.02 | 616.74 | 610.60 | 614.98 | 00:00:00 | | 2012-04-30 | 2,407,300 | 612.99 | 616.08 | 600.61 | 604.85 | 00:00:00 | | 2012-05-01 | 2,002,300 | 603.79 | 611.60 | 600.19 | 604.43 | 00:00:00 | | 2012-05-02 | 1,611,500 | 601.20 | 608.11 | 600.61 | 607.26 | 00:00:00 | | 2012-05-03 | 1,868,000 | 609.62 | 614.83 | 608.95 | 611.02 | 00:00:00 | | 2012-05-04 | 2,207,400 | 605.92 | 607.89 | 596.81 | 596.97 | 00:00:00 | | 2012-05-07 | 1,994,500 | 595.00 | 610.57 | 595.00 | 607.55 | 00:00:00 | | 2012-05-08 | 2,677,300 | 605.53 | 616.90 | 600.70 | 612.79 | 00:00:00 | | 2012-05-09 | 2,328,800 | 606.82 | 616.38 | 601.81 | 609.15 | 00:00:00 | | 2012-05-10 | 1,500,000 | 612.96 | 616.19 | 610.23 | 613.66 | 00:00:00 | | 2012-05-11 | 2,099,400 | 610.35 | 614.55 | 604.77 | 605.23 | 00:00:00 | | 2012-05-14 | 1,824,400 | 600.78 | 608.50 | 600.58 | 604.00 | 00:00:00 | | 2012-05-15 | 2,102,100 | 605.35 | 615.00 | 603.75 | 611.11 | 00:00:00 | | 2012-05-16 | 4,835,100 | 617.96 | 630.10 | 615.94 | 628.93 | 00:00:00 | | 2012-05-17 | 3,353,800 | 633.83 | 637.85 | 621.23 | 623.05 | 00:00:00 | | 2012-05-18 | 5,973,500 | 625.10 | 632.42 | 596.70 | 600.40 | 00:00:00 | | 2012-05-21 | 3,075,400 | 600.51 | 615.69 | 600.00 | 614.11 | 00:00:00 | | 2012-05-22 | 3,051,900 | 613.44 | 613.81 | 596.00 | 600.80 | 00:00:00 | | 2012-05-23 | 3,200,000 | 601.65 | 609.60 | 597.12 | 609.46 | 00:00:00 | | 2012-05-24 | 1,891,300 | 609.16 | 611.92 | 598.87 | 603.66 | 00:00:00 | | 2012-05-25 | 3,581,900 | 601.00 | 601.73 | 588.28 | 591.53 | 00:00:00 | | 2012-05-29 | 2,605,700 | 595.81 | 599.13 | 588.32 | 594.34 | 00:00:00 | | 2012-05-30 | 1,906,700 | 588.16 | 591.90 | 583.53 | 588.23 | 00:00:00 | | 2012-05-31 | 2,968,300 | 588.72 | 590.00 | 579.00 | 580.86 | 00:00:00 | | 2012-06-01 | 3,057,900 | 571.79 | 572.65 | 568.35 | 570.98 | 00:00:00 | | 2012-06-04 | 2,432,700 | 570.22 | 580.49 | 570.01 | 578.59 | 00:00:00 | | 2012-06-05 | 2,339,900 | 575.45 | 578.13 | 566.47 | 570.41 | 00:00:00 | | 2012-06-06 | 2,095,800 | 576.48 | 581.97 | 573.61 | 580.57 | 00:00:00 | | 2012-06-07 | 1,758,500 | 587.60 | 587.89 | 577.25 | 578.23 | 00:00:00 | | 2012-06-08 | 1,410,400 | 575.85 | 581.00 | 574.58 | 580.45 | 00:00:00 | | 2012-06-11 | 2,661,100 | 584.21 | 585.32 | 566.69 | 568.50 | 00:00:00 | | 2012-06-12 | 3,224,200 | 569.77 | 570.30 | 558.58 | 565.10 | 00:00:00 | | 2012-06-13 | 1,954,200 | 561.72 | 567.00 | 558.68 | 561.09 | 00:00:00 | | 2012-06-14 | 2,344,900 | 561.30 | 565.07 | 556.52 | 559.05 | 00:00:00 | | 2012-06-15 | 3,001,200 | 560.34 | 564.52 | 557.09 | 564.51 | 00:00:00 | | 2012-06-18 | 2,496,900 | 562.62 | 574.21 | 559.25 | 570.85 | 00:00:00 | | 2012-06-19 | 2,076,200 | 573.59 | 584.28 | 573.12 | 581.53 | 00:00:00 | | 2012-06-20 | 2,346,700 | 579.81 | 580.00 | 573.51 | 577.51 | 00:00:00 | | 2012-06-21 | 2,011,300 | 579.84 | 579.84 | 563.73 | 565.21 | 00:00:00 | | 2012-06-22 | 2,227,900 | 568.00 | 571.48 | 565.82 | 571.48 | 00:00:00 | | 2012-06-25 | 1,581,600 | 567.33 | 568.09 | 557.35 | 560.70 | 00:00:00 | | 2012-06-26 | 1,350,200 | 562.76 | 566.60 | 559.48 | 564.68 | 00:00:00 | | 2012-06-27 | 1,692,300 | 567.70 | 573.99 | 566.02 | 569.30 | 00:00:00 | | 2012-06-28 | 1,920,900 | 565.90 | 566.23 | 557.21 | 564.31 | 00:00:00 | | 2012-06-29 | 2,519,500 | 574.96 | 580.13 | 572.20 | 580.07 | 00:00:00 | | 2012-07-02 | 1,655,500 | 581.82 | 583.00 | 576.50 | 580.47 | 00:00:00 | | 2012-07-03 | 1,189,500 | 580.01 | 588.41 | 578.00 | 587.83 | 00:00:00 | | 2012-07-05 | 2,345,900 | 588.76 | 600.06 | 588.54 | 595.92 | 00:00:00 | | 2012-07-06 | 2,161,800 | 592.45 | 593.52 | 582.82 | 585.98 | 00:00:00 | | 2012-07-09 | 1,498,200 | 584.04 | 588.44 | 581.32 | 585.92 | 00:00:00 | | 2012-07-10 | 1,923,100 | 590.19 | 592.43 | 578.74 | 581.70 | 00:00:00 | | 2012-07-11 | 3,499,300 | 576.30 | 577.85 | 564.94 | 571.19 | 00:00:00 | | 2012-07-12 | 2,309,800 | 567.12 | 571.93 | 562.09 | 570.48 | 00:00:00 | | 2012-07-13 | 1,976,000 | 572.15 | 579.15 | 568.55 | 576.52 | 00:00:00 | | 2012-07-16 | 1,462,600 | 576.37 | 579.19 | 571.78 | 574.92 | 00:00:00 | | 2012-07-17 | 1,680,100 | 578.43 | 580.67 | 568.40 | 576.73 | 00:00:00 | | 2012-07-18 | 1,548,200 | 576.98 | 583.69 | 576.13 | 580.76 | 00:00:00 | | 2012-07-19 | 4,648,800 | 586.14 | 598.48 | 586.00 | 593.06 | 00:00:00 | | 2012-07-20 | 6,463,700 | 608.76 | 612.94 | 598.18 | 610.82 | 00:00:00 | | 2012-07-23 | 3,427,500 | 600.27 | 618.35 | 598.25 | 615.53 | 00:00:00 | | 2012-07-24 | 2,009,400 | 615.00 | 617.93 | 604.34 | 607.57 | 00:00:00 | | 2012-07-25 | 1,823,000 | 608.32 | 613.38 | 605.37 | 607.99 | 00:00:00 | | 2012-07-26 | 1,685,200 | 615.00 | 616.87 | 610.03 | 613.36 | 00:00:00 | | 2012-07-27 | 3,549,700 | 618.89 | 635.00 | 617.50 | 634.96 | 00:00:00 | | 2012-07-30 | 2,186,700 | 636.05 | 642.60 | 629.50 | 632.30 | 00:00:00 | | 2012-07-31 | 1,865,600 | 628.26 | 636.50 | 628.22 | 632.97 | 00:00:00 | | 2012-08-01 | 1,844,600 | 637.30 | 639.51 | 631.38 | 632.68 | 00:00:00 | | 2012-08-02 | 1,977,700 | 625.51 | 638.03 | 623.41 | 628.75 | 00:00:00 | | 2012-08-03 | 1,897,100 | 640.00 | 643.72 | 636.14 | 641.33 | 00:00:00 | | 2012-08-06 | 1,782,400 | 639.61 | 649.38 | 639.22 | 642.82 | 00:00:00 | | 2012-08-07 | 1,981,800 | 641.79 | 644.26 | 636.47 | 640.54 | 00:00:00 | | 2012-08-08 | 1,322,200 | 639.05 | 645.87 | 638.50 | 642.23 | 00:00:00 | | 2012-08-09 | 1,070,300 | 644.51 | 646.37 | 641.52 | 642.35 | 00:00:00 | | 2012-08-10 | 1,434,600 | 638.59 | 642.24 | 636.13 | 642.00 | 00:00:00 | | 2012-08-13 | 3,267,900 | 647.42 | 660.15 | 646.68 | 660.01 | 00:00:00 | | 2012-08-14 | 3,661,700 | 659.25 | 672.85 | 659.00 | 668.66 | 00:00:00 | | 2012-08-15 | 2,410,700 | 670.28 | 674.25 | 664.10 | 667.54 | 00:00:00 | | 2012-08-16 | 1,717,700 | 667.51 | 674.64 | 667.08 | 672.87 | 00:00:00 | | 2012-08-17 | 2,177,700 | 674.12 | 677.25 | 671.70 | 677.14 | 00:00:00 | | 2012-08-20 | 1,758,100 | 675.50 | 678.87 | 672.66 | 675.54 | 00:00:00 | | 2012-08-21 | 2,222,200 | 673.11 | 678.00 | 662.17 | 669.51 | 00:00:00 | | 2012-08-22 | 1,909,200 | 667.38 | 680.60 | 666.70 | 677.18 | 00:00:00 | | 2012-08-23 | 1,784,200 | 674.27 | 680.48 | 671.00 | 676.80 | 00:00:00 | | 2012-08-24 | 1,426,600 | 675.60 | 680.45 | 674.08 | 678.63 | 00:00:00 | | 2012-08-27 | 2,613,700 | 662.99 | 672.00 | 659.24 | 669.22 | 00:00:00 | | 2012-08-28 | 2,058,600 | 665.00 | 677.62 | 664.74 | 677.25 | 00:00:00 | | 2012-08-29 | 2,990,300 | 677.37 | 688.99 | 676.15 | 688.01 | 00:00:00 | | 2012-08-30 | 1,626,900 | 684.24 | 687.39 | 680.18 | 681.68 | 00:00:00 | | 2012-08-31 | 2,127,100 | 684.00 | 688.58 | 680.04 | 685.09 | 00:00:00 | | 2012-09-04 | 1,889,600 | 684.55 | 685.00 | 673.50 | 681.04 | 00:00:00 | | 2012-09-05 | 1,708,200 | 680.00 | 686.50 | 679.14 | 680.72 | 00:00:00 | | 2012-09-06 | 3,043,500 | 685.96 | 699.89 | 684.73 | 699.40 | 00:00:00 | | 2012-09-07 | 3,233,000 | 700.00 | 712.25 | 697.67 | 706.15 | 00:00:00 | | 2012-09-10 | 2,560,000 | 709.76 | 712.81 | 698.39 | 700.77 | 00:00:00 | | 2012-09-11 | 1,873,800 | 697.96 | 700.65 | 691.00 | 692.19 | 00:00:00 | | 2012-09-12 | 2,642,300 | 689.41 | 694.91 | 680.88 | 690.88 | 00:00:00 | | 2012-09-13 | 2,659,000 | 693.09 | 709.00 | 690.54 | 706.04 | 00:00:00 | | 2012-09-14 | 2,618,500 | 709.60 | 713.00 | 707.01 | 709.68 | 00:00:00 | | 2012-09-17 | 1,508,300 | 708.11 | 712.88 | 705.00 | 709.98 | 00:00:00 | | 2012-09-18 | 2,066,800 | 707.78 | 718.66 | 706.78 | 718.28 | 00:00:00 | | 2012-09-19 | 3,098,300 | 717.50 | 728.56 | 716.41 | 727.50 | 00:00:00 | | 2012-09-20 | 2,907,400 | 724.47 | 731.38 | 721.22 | 728.12 | 00:00:00 | | 2012-09-21 | 6,359,100 | 732.21 | 734.92 | 730.12 | 733.99 | 00:00:00 | | 2012-09-24 | 3,563,800 | 731.00 | 750.04 | 730.25 | 749.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
