|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-20 | 2,938,500 | 816.83 | 817.51 | 811.44 | 814.71 | 00:00:00 | | 2013-03-21 | 1,466,800 | 811.29 | 816.92 | 809.85 | 811.26 | 00:00:00 | | 2013-03-22 | 1,488,200 | 814.74 | 815.24 | 809.64 | 810.31 | 00:00:00 | | 2013-03-25 | 3,436,800 | 812.41 | 819.23 | 806.82 | 809.64 | 00:00:00 | | 2013-03-26 | 2,392,600 | 813.50 | 814.00 | 807.79 | 812.42 | 00:00:00 | | 2013-03-27 | 4,342,500 | 806.68 | 807.00 | 801.33 | 802.66 | 00:00:00 | | 2013-03-28 | 4,592,600 | 803.99 | 805.37 | 793.30 | 794.19 | 00:00:00 | | 2013-04-01 | 3,628,100 | 795.01 | 802.25 | 793.25 | 801.19 | 00:00:00 | | 2013-04-02 | 2,041,500 | 804.54 | 814.83 | 804.00 | 813.04 | 00:00:00 | | 2013-04-03 | 1,738,500 | 813.46 | 814.20 | 800.67 | 806.20 | 00:00:00 | | 2013-04-04 | 4,913,400 | 804.25 | 805.75 | 791.30 | 795.07 | 00:00:00 | | 2013-04-05 | 3,433,900 | 786.06 | 786.99 | 776.40 | 783.05 | 00:00:00 | | 2013-04-08 | 2,832,100 | 778.75 | 779.55 | 768.40 | 774.85 | 00:00:00 | | 2013-04-09 | 4,330,700 | 775.50 | 783.75 | 773.11 | 777.65 | 00:00:00 | | 2013-04-10 | 1,978,600 | 782.92 | 792.35 | 776.00 | 790.18 | 00:00:00 | | 2013-04-11 | 2,028,700 | 792.88 | 793.10 | 784.06 | 790.39 | 00:00:00 | | 2013-04-12 | 3,285,500 | 791.99 | 792.10 | 782.93 | 790.05 | 00:00:00 | | 2013-04-15 | 2,453,100 | 785.95 | 797.00 | 777.02 | 781.93 | 00:00:00 | | 2013-04-16 | 1,742,000 | 786.59 | 796.00 | 783.92 | 793.37 | 00:00:00 | | 2013-04-17 | 4,089,100 | 786.75 | 790.84 | 778.10 | 782.56 | 00:00:00 | | 2013-04-18 | 6,669,800 | 785.35 | 785.80 | 761.26 | 765.91 | 00:00:00 | | 2013-04-19 | 5,803,200 | 769.16 | 803.44 | 766.26 | 799.87 | 00:00:00 | | 2013-04-22 | 2,883,400 | 800.60 | 803.96 | 775.00 | 800.11 | 00:00:00 | | 2013-04-23 | 2,292,300 | 801.00 | 815.50 | 800.36 | 807.90 | 00:00:00 | | 2013-04-24 | 1,829,100 | 808.11 | 818.00 | 808.00 | 813.45 | 00:00:00 | | 2013-04-25 | 3,999,200 | 816.25 | 816.47 | 807.63 | 809.10 | 00:00:00 | | 2013-04-26 | 4,993,900 | 807.60 | 807.74 | 796.58 | 801.42 | 00:00:00 | | 2013-04-29 | 2,300,800 | 803.25 | 822.70 | 803.00 | 819.06 | 00:00:00 | | 2013-04-30 | 4,630,600 | 819.00 | 827.64 | 817.68 | 824.57 | 00:00:00 | | 2013-05-01 | 2,920,800 | 823.26 | 824.72 | 816.36 | 820.43 | 00:00:00 | | 2013-05-02 | 4,051,600 | 820.10 | 834.55 | 819.05 | 829.61 | 00:00:00 | | 2013-05-03 | 5,044,000 | 836.96 | 846.80 | 836.00 | 845.72 | 00:00:00 | | 2013-05-06 | 4,298,500 | 848.26 | 861.85 | 848.26 | 861.55 | 00:00:00 | | 2013-05-07 | 1,959,000 | 863.01 | 863.87 | 850.67 | 857.23 | 00:00:00 | | 2013-05-08 | 2,468,300 | 857.00 | 873.88 | 852.91 | 873.63 | 00:00:00 | | 2013-05-09 | 4,417,600 | 870.84 | 879.66 | 868.23 | 871.48 | 00:00:00 | | 2013-05-10 | 3,809,500 | 875.31 | 880.54 | 872.16 | 880.23 | 00:00:00 | | 2013-05-13 | 2,907,700 | 878.89 | 882.47 | 873.38 | 877.53 | 00:00:00 | | 2013-05-14 | 1,579,300 | 877.50 | 888.69 | 877.14 | 887.10 | 00:00:00 | | 2013-05-15 | 3,985,900 | 895.50 | 916.38 | 894.02 | 915.89 | 00:00:00 | | 2013-05-16 | 6,443,200 | 919.00 | 919.98 | 902.01 | 903.87 | 00:00:00 | | 2013-05-17 | 5,604,800 | 910.02 | 913.49 | 900.52 | 909.18 | 00:00:00 | | 2013-05-20 | 2,272,700 | 905.00 | 920.60 | 905.00 | 908.53 | 00:00:00 | | 2013-05-21 | 3,980,700 | 908.02 | 911.66 | 897.61 | 906.97 | 00:00:00 | | 2013-05-22 | 5,140,300 | 902.56 | 909.31 | 886.88 | 889.42 | 00:00:00 | | 2013-05-23 | 4,567,200 | 877.00 | 889.96 | 874.00 | 882.79 | 00:00:00 | | 2013-05-24 | 4,610,700 | 875.26 | 878.82 | 871.01 | 873.32 | 00:00:00 | | 2013-05-28 | 2,257,500 | 883.50 | 892.14 | 880.40 | 881.27 | 00:00:00 | | 2013-05-29 | 4,041,800 | 875.71 | 877.99 | 864.29 | 868.31 | 00:00:00 | | 2013-05-30 | 4,257,200 | 869.92 | 878.90 | 866.41 | 870.76 | 00:00:00 | | 2013-05-31 | 1,969,400 | 868.12 | 877.00 | 867.52 | 871.22 | 00:00:00 | | 2013-06-03 | 4,969,900 | 873.00 | 873.97 | 855.02 | 867.63 | 00:00:00 | | 2013-06-04 | 1,868,600 | 867.85 | 870.59 | 854.07 | 859.10 | 00:00:00 | | 2013-06-05 | 2,106,800 | 862.51 | 869.45 | 857.13 | 859.70 | 00:00:00 | | 2013-06-06 | 2,579,100 | 864.30 | 866.33 | 847.22 | 864.64 | 00:00:00 | | 2013-06-07 | 2,674,600 | 870.42 | 880.00 | 865.32 | 879.73 | 00:00:00 | | 2013-06-10 | 2,337,800 | 882.10 | 891.00 | 880.09 | 890.22 | 00:00:00 | | 2013-06-11 | 1,757,600 | 883.97 | 887.00 | 879.52 | 879.81 | 00:00:00 | | 2013-06-12 | 2,204,800 | 885.46 | 886.00 | 869.65 | 871.98 | 00:00:00 | | 2013-06-13 | 4,155,200 | 868.98 | 879.66 | 865.50 | 877.00 | 00:00:00 | | 2013-06-14 | 4,506,700 | 880.10 | 884.70 | 874.13 | 875.04 | 00:00:00 | | 2013-06-17 | 2,146,300 | 879.23 | 889.43 | 878.28 | 886.25 | 00:00:00 | | 2013-06-18 | 2,166,900 | 888.65 | 901.00 | 888.35 | 900.62 | 00:00:00 | | 2013-06-19 | 2,915,900 | 901.37 | 910.84 | 897.50 | 900.68 | 00:00:00 | | 2013-06-20 | 3,372,000 | 893.99 | 901.00 | 883.31 | 884.74 | 00:00:00 | | 2013-06-21 | 3,982,300 | 888.34 | 889.88 | 873.07 | 880.93 | 00:00:00 | | 2013-06-24 | 6,056,300 | 871.88 | 876.32 | 863.25 | 869.79 | 00:00:00 | | 2013-06-25 | 5,125,500 | 877.26 | 879.68 | 864.51 | 866.20 | 00:00:00 | | 2013-06-26 | 3,676,400 | 873.75 | 878.00 | 870.57 | 873.65 | 00:00:00 | | 2013-06-27 | 3,867,300 | 878.80 | 884.69 | 876.65 | 877.07 | 00:00:00 | | 2013-06-28 | 4,716,100 | 874.90 | 881.84 | 874.19 | 880.37 | 00:00:00 | | 2013-07-01 | 3,462,400 | 886.45 | 892.08 | 885.00 | 887.88 | 00:00:00 | | 2013-07-02 | 3,797,000 | 890.20 | 891.00 | 877.27 | 882.31 | 00:00:00 | | 2013-07-03 | 2,101,700 | 879.90 | 889.17 | 878.50 | 886.43 | 00:00:00 | | 2013-07-05 | 3,416,500 | 890.01 | 895.41 | 887.34 | 893.49 | 00:00:00 | | 2013-07-08 | 1,969,500 | 899.21 | 906.27 | 897.08 | 905.09 | 00:00:00 | | 2013-07-09 | 3,973,500 | 911.00 | 912.95 | 897.98 | 905.24 | 00:00:00 | | 2013-07-10 | 3,429,500 | 903.45 | 911.14 | 900.38 | 905.99 | 00:00:00 | | 2013-07-11 | 2,584,200 | 913.00 | 920.81 | 908.52 | 920.24 | 00:00:00 | | 2013-07-12 | 2,568,200 | 920.00 | 923.00 | 915.24 | 923.00 | 00:00:00 | | 2013-07-15 | 1,960,500 | 924.30 | 928.00 | 916.36 | 924.69 | 00:00:00 | | 2013-07-16 | 3,980,700 | 927.13 | 927.97 | 913.90 | 919.61 | 00:00:00 | | 2013-07-17 | 3,023,400 | 921.00 | 926.86 | 916.30 | 918.55 | 00:00:00 | | 2013-07-18 | 7,296,100 | 918.99 | 920.00 | 903.19 | 910.68 | 00:00:00 | | 2013-07-19 | 14,773,700 | 886.61 | 902.95 | 875.61 | 896.60 | 00:00:00 | | 2013-07-22 | 2,903,200 | 902.00 | 912.67 | 897.00 | 910.70 | 00:00:00 | | 2013-07-23 | 2,045,700 | 910.70 | 913.00 | 899.57 | 903.80 | 00:00:00 | | 2013-07-24 | 2,078,500 | 907.26 | 910.30 | 900.70 | 902.90 | 00:00:00 | | 2013-07-25 | 6,024,600 | 893.87 | 896.85 | 886.08 | 887.70 | 00:00:00 | | 2013-07-26 | 3,568,600 | 886.99 | 889.99 | 882.00 | 885.35 | 00:00:00 | | 2013-07-29 | 3,797,800 | 884.90 | 894.82 | 880.89 | 882.27 | 00:00:00 | | 2013-07-30 | 1,755,600 | 885.46 | 895.61 | 880.87 | 890.92 | 00:00:00 | | 2013-07-31 | 2,072,900 | 892.99 | 896.51 | 886.18 | 887.75 | 00:00:00 | | 2013-08-01 | 4,292,700 | 895.00 | 904.55 | 895.00 | 904.22 | 00:00:00 | | 2013-08-02 | 3,440,600 | 903.44 | 907.00 | 900.82 | 906.57 | 00:00:00 | | 2013-08-05 | 2,629,100 | 905.39 | 905.52 | 899.20 | 905.00 | 00:00:00 | | 2013-08-06 | 1,506,100 | 904.69 | 909.71 | 895.73 | 896.57 | 00:00:00 | | 2013-08-07 | 1,379,200 | 895.04 | 898.45 | 889.09 | 890.65 | 00:00:00 | | 2013-08-08 | 2,987,000 | 895.49 | 895.84 | 885.29 | 892.66 | 00:00:00 | | 2013-08-09 | 2,657,200 | 890.56 | 895.52 | 890.00 | 890.41 | 00:00:00 | | 2013-08-12 | 1,377,000 | 886.90 | 887.00 | 881.65 | 885.51 | 00:00:00 | | 2013-08-13 | 2,850,200 | 886.83 | 888.50 | 876.20 | 881.25 | 00:00:00 | | 2013-08-14 | 4,179,900 | 878.37 | 880.23 | 867.16 | 869.81 | 00:00:00 | | 2013-08-15 | 1,869,200 | 864.44 | 864.92 | 858.00 | 859.66 | 00:00:00 | | 2013-08-16 | 1,675,100 | 861.28 | 862.44 | 856.54 | 856.91 | 00:00:00 | | 2013-08-19 | 3,635,300 | 857.71 | 872.00 | 857.45 | 865.65 | 00:00:00 | | 2013-08-20 | 2,475,100 | 868.35 | 872.11 | 863.54 | 865.42 | 00:00:00 | | 2013-08-21 | 3,527,700 | 870.65 | 876.91 | 866.50 | 869.33 | 00:00:00 | | 2013-08-22 | 1,746,200 | 872.70 | 874.75 | 870.25 | 873.71 | 00:00:00 | | 2013-08-23 | 2,162,200 | 877.83 | 878.00 | 869.75 | 870.21 | 00:00:00 | | 2013-08-26 | 2,112,800 | 870.00 | 874.90 | 866.05 | 866.39 | 00:00:00 | | 2013-08-27 | 3,481,100 | 859.62 | 863.73 | 847.90 | 850.15 | 00:00:00 | | 2013-08-28 | 1,329,900 | 850.25 | 855.41 | 847.77 | 848.55 | 00:00:00 | | 2013-08-29 | 1,371,300 | 849.07 | 860.38 | 848.59 | 855.43 | 00:00:00 | | 2013-08-30 | 3,737,100 | 855.76 | 858.04 | 845.56 | 846.90 | 00:00:00 | | 2013-09-03 | 2,047,600 | 854.36 | 866.19 | 853.95 | 860.38 | 00:00:00 | | 2013-09-04 | 2,041,200 | 860.35 | 873.50 | 855.17 | 871.63 | 00:00:00 | | 2013-09-05 | 1,291,300 | 873.50 | 879.88 | 871.61 | 879.56 | 00:00:00 | | 2013-09-06 | 3,134,800 | 882.44 | 883.78 | 873.74 | 879.58 | 00:00:00 | | 2013-09-09 | 1,234,600 | 883.73 | 889.75 | 882.42 | 888.05 | 00:00:00 | | 2013-09-10 | 2,584,700 | 890.02 | 892.00 | 884.00 | 888.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
