|
 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 | | 2005-02-09 | 17,171,500 | 200.76 | 201.60 | 189.46 | 191.58 | 00:00:00 | | 2005-02-10 | 18,982,700 | 191.97 | 192.21 | 185.25 | 187.98 | 00:00:00 | | 2005-02-11 | 13,116,000 | 186.66 | 192.32 | 186.07 | 187.40 | 00:00:00 | | 2005-02-14 | 38,562,200 | 182.85 | 193.08 | 181.00 | 192.99 | 00:00:00 | | 2005-02-15 | 25,782,800 | 193.60 | 199.84 | 193.08 | 195.23 | 00:00:00 | | 2005-02-16 | 16,532,300 | 194.70 | 199.33 | 194.30 | 198.41 | 00:00:00 | | 2005-02-17 | 10,414,400 | 197.83 | 199.75 | 196.81 | 197.90 | 00:00:00 | | 2005-02-18 | 8,485,900 | 198.51 | 198.84 | 196.66 | 197.95 | 00:00:00 | | 2005-02-22 | 13,483,700 | 196.50 | 198.90 | 190.39 | 191.37 | 00:00:00 | | 2005-02-23 | 15,586,000 | 193.30 | 194.48 | 188.66 | 193.95 | 00:00:00 | | 2005-02-24 | 25,814,300 | 183.37 | 189.85 | 182.23 | 188.89 | 00:00:00 | | 2005-02-25 | 9,973,500 | 189.15 | 189.92 | 185.51 | 185.87 | 00:00:00 | | 2005-02-28 | 7,818,400 | 186.00 | 189.87 | 185.85 | 187.99 | 00:00:00 | | 2005-03-01 | 9,311,200 | 189.29 | 189.75 | 182.00 | 186.06 | 00:00:00 | | 2005-03-02 | 7,285,500 | 185.95 | 187.67 | 184.36 | 185.18 | 00:00:00 | | 2005-03-03 | 7,608,600 | 186.13 | 187.75 | 184.31 | 187.01 | 00:00:00 | | 2005-03-04 | 6,774,100 | 186.70 | 187.25 | 185.07 | 185.90 | 00:00:00 | | 2005-03-07 | 8,667,400 | 187.78 | 189.60 | 187.03 | 188.81 | 00:00:00 | | 2005-03-08 | 8,046,100 | 189.10 | 189.85 | 184.97 | 185.20 | 00:00:00 | | 2005-03-09 | 11,360,400 | 184.21 | 184.65 | 180.16 | 181.35 | 00:00:00 | | 2005-03-10 | 10,960,500 | 181.01 | 181.20 | 177.40 | 179.98 | 00:00:00 | | 2005-03-11 | 8,028,300 | 180.44 | 180.95 | 177.15 | 177.80 | 00:00:00 | | 2005-03-14 | 11,146,600 | 178.33 | 178.40 | 172.57 | 174.99 | 00:00:00 | | 2005-03-15 | 10,422,100 | 175.30 | 180.00 | 174.21 | 178.61 | 00:00:00 | | 2005-03-16 | 7,106,300 | 176.70 | 178.61 | 175.01 | 175.60 | 00:00:00 | | 2005-03-17 | 8,260,600 | 177.13 | 179.64 | 175.80 | 179.29 | 00:00:00 | | 2005-03-18 | 7,090,000 | 178.81 | 180.40 | 178.31 | 180.04 | 00:00:00 | | 2005-03-21 | 7,483,700 | 179.27 | 182.17 | 177.25 | 180.88 | 00:00:00 | | 2005-03-22 | 5,631,700 | 181.18 | 181.94 | 177.85 | 178.60 | 00:00:00 | | 2005-03-23 | 4,845,000 | 177.97 | 180.24 | 177.97 | 178.98 | 00:00:00 | | 2005-03-24 | 3,705,200 | 180.70 | 180.86 | 179.20 | 179.25 | 00:00:00 | | 2005-03-28 | 8,738,000 | 181.68 | 184.80 | 180.95 | 181.42 | 00:00:00 | | 2005-03-29 | 6,473,000 | 181.05 | 183.28 | 178.07 | 179.57 | 00:00:00 | | 2005-03-30 | 6,236,100 | 180.64 | 181.45 | 179.60 | 180.45 | 00:00:00 | | 2005-03-31 | 6,768,600 | 177.95 | 181.39 | 177.64 | 180.51 | 00:00:00 | | 2005-04-01 | 6,182,000 | 181.76 | 182.95 | 179.99 | 180.04 | 00:00:00 | | 2005-04-04 | 8,076,400 | 179.95 | 185.32 | 179.84 | 185.29 | 00:00:00 | | 2005-04-05 | 8,736,700 | 187.73 | 190.26 | 187.57 | 188.57 | 00:00:00 | | 2005-04-06 | 5,252,600 | 189.24 | 189.65 | 187.58 | 189.22 | 00:00:00 | | 2005-04-07 | 9,692,200 | 188.78 | 194.62 | 188.64 | 193.76 | 00:00:00 | | 2005-04-08 | 5,116,600 | 193.69 | 195.10 | 191.45 | 192.05 | 00:00:00 | | 2005-04-11 | 5,410,500 | 193.09 | 194.80 | 192.32 | 193.23 | 00:00:00 | | 2005-04-12 | 7,319,600 | 193.00 | 194.42 | 189.41 | 193.96 | 00:00:00 | | 2005-04-13 | 6,555,800 | 193.47 | 194.32 | 189.73 | 192.93 | 00:00:00 | | 2005-04-14 | 6,152,700 | 193.27 | 194.36 | 190.10 | 191.45 | 00:00:00 | | 2005-04-15 | 11,577,400 | 190.10 | 190.34 | 184.66 | 185.00 | 00:00:00 | | 2005-04-18 | 6,550,300 | 184.58 | 187.88 | 183.49 | 186.97 | 00:00:00 | | 2005-04-19 | 8,430,000 | 189.33 | 192.00 | 188.03 | 191.40 | 00:00:00 | | 2005-04-20 | 15,451,500 | 198.58 | 200.50 | 195.91 | 198.10 | 00:00:00 | | 2005-04-21 | 17,751,900 | 200.42 | 205.00 | 199.32 | 204.22 | 00:00:00 | | 2005-04-22 | 33,205,100 | 222.90 | 224.00 | 214.26 | 215.81 | 00:00:00 | | 2005-04-25 | 19,840,000 | 217.82 | 224.74 | 217.52 | 223.53 | 00:00:00 | | 2005-04-26 | 17,272,000 | 220.22 | 222.00 | 218.29 | 218.75 | 00:00:00 | | 2005-04-27 | 10,264,800 | 217.99 | 220.85 | 216.74 | 219.78 | 00:00:00 | | 2005-04-28 | 8,682,800 | 219.50 | 222.08 | 217.71 | 219.45 | 00:00:00 | | 2005-04-29 | 9,170,200 | 221.91 | 222.25 | 217.82 | 220.00 | 00:00:00 | | 2005-05-02 | 9,767,400 | 222.05 | 223.70 | 220.21 | 222.29 | 00:00:00 | | 2005-05-03 | 17,780,200 | 221.85 | 228.15 | 221.32 | 226.19 | 00:00:00 | | 2005-05-04 | 12,083,500 | 227.23 | 229.88 | 227.00 | 228.50 | 00:00:00 | | 2005-05-05 | 7,509,600 | 228.62 | 228.62 | 225.88 | 226.98 | 00:00:00 | | 2005-05-06 | 6,763,900 | 228.40 | 229.25 | 226.47 | 228.02 | 00:00:00 | | 2005-05-09 | 5,536,800 | 228.00 | 228.50 | 225.43 | 226.02 | 00:00:00 | | 2005-05-10 | 6,345,800 | 225.47 | 227.80 | 224.72 | 227.80 | 00:00:00 | | 2005-05-11 | 11,478,800 | 228.97 | 231.98 | 227.93 | 231.29 | 00:00:00 | | 2005-05-12 | 8,948,200 | 230.81 | 232.23 | 228.20 | 228.72 | 00:00:00 | | 2005-05-13 | 7,415,500 | 229.18 | 231.09 | 227.32 | 229.24 | 00:00:00 | | 2005-05-16 | 5,681,400 | 229.68 | 231.62 | 228.57 | 231.05 | 00:00:00 | | 2005-05-17 | 7,808,900 | 230.56 | 233.45 | 230.20 | 233.13 | 00:00:00 | | 2005-05-18 | 12,312,000 | 233.61 | 239.97 | 233.52 | 239.16 | 00:00:00 | | 2005-05-19 | 9,716,500 | 240.34 | 241.17 | 238.27 | 239.18 | 00:00:00 | | 2005-05-20 | 8,163,500 | 241.21 | 241.67 | 239.65 | 241.61 | 00:00:00 | | 2005-05-23 | 21,388,300 | 243.16 | 258.10 | 242.71 | 255.45 | 00:00:00 | | 2005-05-24 | 29,043,100 | 256.96 | 265.44 | 253.50 | 256.00 | 00:00:00 | | 2005-05-25 | 18,057,900 | 252.73 | 260.98 | 250.63 | 260.81 | 00:00:00 | | 2005-05-26 | 13,546,600 | 260.96 | 263.76 | 258.30 | 259.20 | 00:00:00 | | 2005-05-27 | 12,184,100 | 260.46 | 266.05 | 259.25 | 266.00 | 00:00:00 | | 2005-05-31 | 22,236,800 | 269.43 | 278.40 | 269.37 | 277.27 | 00:00:00 | | 2005-06-01 | 35,191,700 | 283.20 | 292.89 | 282.02 | 288.00 | 00:00:00 | | 2005-06-02 | 17,974,100 | 288.73 | 289.78 | 284.60 | 287.90 | 00:00:00 | | 2005-06-03 | 18,782,300 | 286.79 | 289.30 | 277.41 | 280.26 | 00:00:00 | | 2005-06-06 | 22,525,900 | 282.39 | 293.75 | 281.83 | 290.94 | 00:00:00 | | 2005-06-07 | 24,323,000 | 297.10 | 299.59 | 290.30 | 293.12 | 00:00:00 | | 2005-06-08 | 25,700,900 | 292.85 | 293.19 | 278.00 | 279.56 | 00:00:00 | | 2005-06-09 | 16,441,100 | 284.72 | 288.50 | 280.56 | 286.31 | 00:00:00 | | 2005-06-10 | 12,696,600 | 286.99 | 287.28 | 280.02 | 282.50 | 00:00:00 | | 2005-06-13 | 12,803,200 | 279.82 | 284.19 | 276.52 | 282.75 | 00:00:00 | | 2005-06-14 | 10,091,900 | 278.59 | 281.24 | 277.75 | 278.35 | 00:00:00 | | 2005-06-15 | 20,883,100 | 275.00 | 277.30 | 267.43 | 274.80 | 00:00:00 | | 2005-06-16 | 12,462,400 | 274.26 | 278.30 | 273.07 | 277.44 | 00:00:00 | | 2005-06-17 | 10,434,400 | 279.00 | 280.30 | 275.90 | 280.30 | 00:00:00 | | 2005-06-20 | 21,024,700 | 276.09 | 287.67 | 271.73 | 286.70 | 00:00:00 | | 2005-06-21 | 15,132,300 | 288.07 | 290.30 | 284.97 | 287.84 | 00:00:00 | | 2005-06-22 | 10,474,000 | 289.67 | 292.32 | 288.67 | 289.30 | 00:00:00 | | 2005-06-23 | 14,056,400 | 288.00 | 294.81 | 286.50 | 289.71 | 00:00:00 | | 2005-06-24 | 17,771,200 | 290.90 | 298.00 | 289.58 | 297.25 | 00:00:00 | | 2005-06-27 | 17,802,900 | 298.90 | 304.47 | 293.86 | 304.10 | 00:00:00 | | 2005-06-28 | 19,036,500 | 306.28 | 309.25 | 302.00 | 302.00 | 00:00:00 | | 2005-06-29 | 18,298,700 | 302.50 | 304.38 | 292.15 | 292.72 | 00:00:00 | | 2005-06-30 | 15,094,400 | 294.34 | 298.93 | 291.04 | 294.15 | 00:00:00 | | 2005-07-01 | 9,227,600 | 295.04 | 296.24 | 289.22 | 291.25 | 00:00:00 | | 2005-07-05 | 7,494,000 | 292.10 | 295.98 | 290.23 | 295.71 | 00:00:00 | | 2005-07-06 | 8,000,300 | 297.30 | 297.60 | 291.38 | 291.52 | 00:00:00 | | 2005-07-07 | 10,672,100 | 289.39 | 295.80 | 288.51 | 295.54 | 00:00:00 | | 2005-07-08 | 7,457,600 | 296.25 | 297.50 | 294.05 | 296.23 | 00:00:00 | | 2005-07-11 | 8,390,300 | 296.40 | 296.60 | 291.02 | 293.35 | 00:00:00 | | 2005-07-12 | 5,864,900 | 293.39 | 294.40 | 290.93 | 291.78 | 00:00:00 | | 2005-07-13 | 11,437,900 | 292.51 | 299.24 | 292.10 | 298.86 | 00:00:00 | | 2005-07-14 | 10,667,700 | 305.34 | 306.75 | 300.07 | 300.89 | 00:00:00 | | 2005-07-15 | 8,438,400 | 301.24 | 303.40 | 299.78 | 301.19 | 00:00:00 | | 2005-07-18 | 6,207,800 | 300.00 | 301.90 | 297.75 | 299.54 | 00:00:00 | | 2005-07-19 | 12,621,400 | 302.10 | 310.35 | 301.80 | 309.90 | 00:00:00 | | 2005-07-20 | 14,310,400 | 305.57 | 312.61 | 301.80 | 312.00 | 00:00:00 | | 2005-07-21 | 19,789,400 | 314.05 | 317.80 | 311.21 | 313.94 | 00:00:00 | | 2005-07-22 | 23,386,800 | 306.37 | 309.25 | 296.33 | 302.40 | 00:00:00 | | 2005-07-25 | 9,658,800 | 302.39 | 303.29 | 294.96 | 295.85 | 00:00:00 | | 2005-07-26 | 9,816,900 | 295.01 | 298.00 | 292.09 | 296.09 | 00:00:00 | | 2005-07-27 | 7,217,900 | 297.74 | 298.23 | 292.40 | 296.93 | 00:00:00 | | 2005-07-28 | 5,925,600 | 297.41 | 297.41 | 293.28 | 293.50 | 00:00:00 | | 2005-07-29 | 8,363,300 | 292.14 | 292.84 | 286.99 | 287.76 | 00:00:00 | | 2005-08-01 | 5,662,400 | 288.12 | 292.50 | 288.10 | 291.61 | 00:00:00 | | 2005-08-02 | 7,290,200 | 291.60 | 299.52 | 291.12 | 299.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
