|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-10 | 2,584,700 | 890.02 | 892.00 | 884.00 | 888.67 | 00:00:00 | | 2013-09-11 | 3,233,200 | 888.54 | 896.97 | 886.08 | 896.19 | 00:00:00 | | 2013-09-12 | 2,199,100 | 897.40 | 897.90 | 890.01 | 893.06 | 00:00:00 | | 2013-09-13 | 2,660,600 | 894.50 | 895.68 | 884.84 | 889.07 | 00:00:00 | | 2013-09-16 | 1,336,500 | 896.20 | 897.00 | 884.87 | 887.76 | 00:00:00 | | 2013-09-17 | 2,528,200 | 887.41 | 888.39 | 881.00 | 886.11 | 00:00:00 | | 2013-09-18 | 3,883,800 | 886.35 | 903.97 | 883.07 | 903.32 | 00:00:00 | | 2013-09-19 | 3,207,600 | 905.99 | 905.99 | 895.40 | 898.39 | 00:00:00 | | 2013-09-20 | 8,723,000 | 898.39 | 904.13 | 895.62 | 903.11 | 00:00:00 | | 2013-09-23 | 1,777,400 | 896.15 | 901.59 | 885.20 | 886.50 | 00:00:00 | | 2013-09-24 | 1,467,000 | 886.50 | 890.10 | 881.40 | 886.84 | 00:00:00 | | 2013-09-25 | 1,649,000 | 886.55 | 886.55 | 875.60 | 877.23 | 00:00:00 | | 2013-09-26 | 2,529,200 | 878.30 | 882.75 | 875.00 | 878.17 | 00:00:00 | | 2013-09-27 | 2,527,000 | 874.82 | 877.52 | 871.31 | 876.39 | 00:00:00 | | 2013-09-30 | 3,457,600 | 869.08 | 880.84 | 868.31 | 875.91 | 00:00:00 | | 2013-10-01 | 1,684,800 | 880.25 | 887.67 | 880.05 | 887.00 | 00:00:00 | | 2013-10-02 | 1,495,300 | 882.73 | 889.36 | 877.82 | 887.99 | 00:00:00 | | 2013-10-03 | 2,117,000 | 888.00 | 894.10 | 872.10 | 876.09 | 00:00:00 | | 2013-10-04 | 1,358,000 | 875.00 | 877.51 | 870.00 | 872.35 | 00:00:00 | | 2013-10-07 | 1,293,600 | 867.45 | 873.99 | 864.11 | 865.74 | 00:00:00 | | 2013-10-08 | 1,943,700 | 865.32 | 865.98 | 851.63 | 853.67 | 00:00:00 | | 2013-10-09 | 2,651,300 | 856.28 | 862.65 | 842.98 | 855.86 | 00:00:00 | | 2013-10-10 | 4,527,400 | 863.84 | 868.83 | 860.21 | 868.24 | 00:00:00 | | 2013-10-11 | 2,828,300 | 866.03 | 873.48 | 865.30 | 871.99 | 00:00:00 | | 2013-10-14 | 2,496,400 | 866.66 | 876.25 | 865.39 | 876.11 | 00:00:00 | | 2013-10-15 | 1,591,900 | 875.76 | 885.63 | 874.00 | 882.01 | 00:00:00 | | 2013-10-16 | 2,007,600 | 885.87 | 898.33 | 884.01 | 898.03 | 00:00:00 | | 2013-10-17 | 8,545,000 | 892.99 | 896.90 | 885.73 | 888.79 | 00:00:00 | | 2013-10-18 | 23,219,400 | 976.58 | 1,015.46 | 974.00 | 1,011.41 | 00:00:00 | | 2013-10-21 | 3,628,300 | 1,011.46 | 1,019.00 | 999.55 | 1,003.30 | 00:00:00 | | 2013-10-22 | 2,208,600 | 1,005.00 | 1,013.00 | 995.79 | 1,007.00 | 00:00:00 | | 2013-10-23 | 5,346,300 | 1,001.00 | 1,034.75 | 1,000.63 | 1,031.41 | 00:00:00 | | 2013-10-24 | 2,092,100 | 1,031.87 | 1,040.57 | 1,024.80 | 1,025.55 | 00:00:00 | | 2013-10-25 | 4,076,100 | 1,028.82 | 1,028.82 | 1,010.74 | 1,015.20 | 00:00:00 | | 2013-10-28 | 2,326,000 | 1,015.20 | 1,023.43 | 1,012.99 | 1,015.00 | 00:00:00 | | 2013-10-29 | 3,222,000 | 1,019.10 | 1,036.94 | 1,013.50 | 1,036.24 | 00:00:00 | | 2013-10-30 | 1,324,100 | 1,037.43 | 1,037.51 | 1,026.00 | 1,030.42 | 00:00:00 | | 2013-10-31 | 1,616,400 | 1,028.93 | 1,041.52 | 1,023.97 | 1,030.58 | 00:00:00 | | 2013-11-01 | 2,576,100 | 1,031.79 | 1,036.00 | 1,025.10 | 1,027.04 | 00:00:00 | | 2013-11-04 | 1,138,800 | 1,031.50 | 1,032.37 | 1,022.03 | 1,026.11 | 00:00:00 | | 2013-11-05 | 1,181,400 | 1,020.35 | 1,031.65 | 1,017.42 | 1,021.52 | 00:00:00 | | 2013-11-06 | 912,900 | 1,025.60 | 1,027.00 | 1,015.37 | 1,022.75 | 00:00:00 | | 2013-11-07 | 3,371,700 | 1,022.61 | 1,023.93 | 1,007.64 | 1,007.95 | 00:00:00 | | 2013-11-08 | 2,591,100 | 1,008.75 | 1,018.50 | 1,008.50 | 1,016.03 | 00:00:00 | | 2013-11-11 | 2,233,500 | 1,009.51 | 1,015.93 | 1,008.00 | 1,010.59 | 00:00:00 | | 2013-11-12 | 2,445,200 | 1,007.70 | 1,017.56 | 1,005.00 | 1,011.78 | 00:00:00 | | 2013-11-13 | 3,170,500 | 1,006.75 | 1,032.85 | 1,006.50 | 1,032.47 | 00:00:00 | | 2013-11-14 | 1,166,700 | 1,033.92 | 1,039.75 | 1,030.35 | 1,035.23 | 00:00:00 | | 2013-11-15 | 1,276,300 | 1,034.87 | 1,038.00 | 1,030.31 | 1,033.56 | 00:00:00 | | 2013-11-18 | 1,759,700 | 1,035.75 | 1,048.74 | 1,029.24 | 1,031.55 | 00:00:00 | | 2013-11-19 | 1,116,400 | 1,031.72 | 1,034.75 | 1,023.05 | 1,025.20 | 00:00:00 | | 2013-11-20 | 963,700 | 1,029.95 | 1,033.36 | 1,020.36 | 1,022.31 | 00:00:00 | | 2013-11-21 | 1,091,800 | 1,027.00 | 1,038.31 | 1,026.00 | 1,034.07 | 00:00:00 | | 2013-11-22 | 2,517,700 | 1,033.42 | 1,036.17 | 1,029.22 | 1,031.89 | 00:00:00 | | 2013-11-25 | 1,613,000 | 1,037.16 | 1,053.19 | 1,035.02 | 1,045.93 | 00:00:00 | | 2013-11-26 | 4,589,600 | 1,048.60 | 1,061.50 | 1,042.94 | 1,058.41 | 00:00:00 | | 2013-11-27 | 2,255,500 | 1,062.03 | 1,068.00 | 1,060.00 | 1,063.11 | 00:00:00 | | 2013-11-29 | 1,192,800 | 1,062.16 | 1,066.62 | 1,059.45 | 1,059.59 | 00:00:00 | | 2013-12-02 | 1,373,200 | 1,063.51 | 1,066.35 | 1,050.76 | 1,054.48 | 00:00:00 | | 2013-12-03 | 1,676,100 | 1,050.95 | 1,063.44 | 1,049.02 | 1,053.26 | 00:00:00 | | 2013-12-04 | 1,191,600 | 1,051.37 | 1,063.98 | 1,050.00 | 1,058.18 | 00:00:00 | | 2013-12-05 | 2,275,800 | 1,057.20 | 1,059.66 | 1,051.09 | 1,057.34 | 00:00:00 | | 2013-12-06 | 2,868,200 | 1,069.79 | 1,070.00 | 1,060.08 | 1,069.87 | 00:00:00 | | 2013-12-09 | 1,482,600 | 1,070.99 | 1,082.31 | 1,068.02 | 1,078.14 | 00:00:00 | | 2013-12-10 | 1,853,900 | 1,076.15 | 1,092.31 | 1,075.65 | 1,084.66 | 00:00:00 | | 2013-12-11 | 1,695,800 | 1,087.40 | 1,091.32 | 1,075.17 | 1,077.29 | 00:00:00 | | 2013-12-12 | 1,595,900 | 1,079.57 | 1,082.94 | 1,069.00 | 1,069.96 | 00:00:00 | | 2013-12-13 | 2,162,400 | 1,075.40 | 1,076.29 | 1,057.89 | 1,060.79 | 00:00:00 | | 2013-12-16 | 3,216,000 | 1,064.00 | 1,074.69 | 1,062.01 | 1,072.98 | 00:00:00 | | 2013-12-17 | 1,535,700 | 1,072.82 | 1,080.76 | 1,068.38 | 1,069.86 | 00:00:00 | | 2013-12-18 | 2,210,300 | 1,071.85 | 1,084.95 | 1,059.04 | 1,084.75 | 00:00:00 | | 2013-12-19 | 1,665,700 | 1,080.77 | 1,091.99 | 1,079.08 | 1,086.22 | 00:00:00 | | 2013-12-20 | 6,547,600 | 1,088.30 | 1,101.17 | 1,088.00 | 1,100.62 | 00:00:00 | | 2013-12-23 | 3,456,000 | 1,107.84 | 1,115.80 | 1,105.12 | 1,115.10 | 00:00:00 | | 2013-12-24 | 734,200 | 1,114.97 | 1,115.24 | 1,108.10 | 1,111.84 | 00:00:00 | | 2013-12-26 | 2,685,500 | 1,114.01 | 1,119.00 | 1,108.69 | 1,117.46 | 00:00:00 | | 2013-12-27 | 3,151,100 | 1,120.00 | 1,120.28 | 1,112.94 | 1,118.40 | 00:00:00 | | 2013-12-30 | 1,236,100 | 1,120.34 | 1,120.50 | 1,109.02 | 1,109.46 | 00:00:00 | | 2013-12-31 | 1,357,900 | 1,112.24 | 1,121.00 | 1,106.26 | 1,120.71 | 00:00:00 | | 2014-01-02 | 1,821,400 | 1,115.46 | 1,117.75 | 1,108.26 | 1,113.12 | 00:00:00 | | 2014-01-03 | 1,666,700 | 1,115.00 | 1,116.93 | 1,104.93 | 1,105.00 | 00:00:00 | | 2014-01-06 | 3,551,800 | 1,113.01 | 1,118.86 | 1,106.44 | 1,117.32 | 00:00:00 | | 2014-01-07 | 5,124,300 | 1,125.00 | 1,139.69 | 1,121.16 | 1,138.86 | 00:00:00 | | 2014-01-08 | 4,501,700 | 1,146.00 | 1,147.32 | 1,133.29 | 1,141.23 | 00:00:00 | | 2014-01-09 | 4,184,500 | 1,143.44 | 1,144.22 | 1,125.56 | 1,130.24 | 00:00:00 | | 2014-01-10 | 4,302,900 | 1,139.08 | 1,139.08 | 1,122.25 | 1,130.18 | 00:00:00 | | 2014-01-13 | 2,418,900 | 1,126.47 | 1,146.91 | 1,117.17 | 1,122.98 | 00:00:00 | | 2014-01-14 | 4,983,700 | 1,137.95 | 1,151.00 | 1,128.09 | 1,149.40 | 00:00:00 | | 2014-01-15 | 3,915,000 | 1,152.99 | 1,155.00 | 1,143.79 | 1,148.62 | 00:00:00 | | 2014-01-16 | 1,683,900 | 1,149.10 | 1,157.93 | 1,148.00 | 1,156.22 | 00:00:00 | | 2014-01-17 | 5,422,800 | 1,156.85 | 1,160.63 | 1,144.20 | 1,150.53 | 00:00:00 | | 2014-01-21 | 3,974,500 | 1,160.93 | 1,164.00 | 1,151.30 | 1,163.70 | 00:00:00 | | 2014-01-22 | 1,571,400 | 1,166.61 | 1,167.89 | 1,158.86 | 1,165.02 | 00:00:00 | | 2014-01-23 | 1,949,100 | 1,160.00 | 1,162.49 | 1,154.37 | 1,160.10 | 00:00:00 | | 2014-01-24 | 7,814,000 | 1,151.01 | 1,153.55 | 1,123.00 | 1,123.83 | 00:00:00 | | 2014-01-27 | 4,353,600 | 1,126.10 | 1,126.50 | 1,082.27 | 1,101.23 | 00:00:00 | | 2014-01-28 | 2,210,200 | 1,110.32 | 1,125.75 | 1,109.94 | 1,123.01 | 00:00:00 | | 2014-01-29 | 2,379,900 | 1,119.12 | 1,121.75 | 1,099.42 | 1,106.92 | 00:00:00 | | 2014-01-30 | 10,220,800 | 1,145.00 | 1,152.49 | 1,127.25 | 1,135.39 | 00:00:00 | | 2014-01-31 | 11,174,200 | 1,171.35 | 1,186.54 | 1,151.13 | 1,180.97 | 00:00:00 | | 2014-02-03 | 9,172,400 | 1,179.20 | 1,181.72 | 1,132.01 | 1,133.43 | 00:00:00 | | 2014-02-04 | 5,644,800 | 1,137.99 | 1,155.00 | 1,137.01 | 1,138.16 | 00:00:00 | | 2014-02-05 | 4,806,800 | 1,143.38 | 1,150.77 | 1,128.02 | 1,143.20 | 00:00:00 | | 2014-02-06 | 1,946,600 | 1,151.13 | 1,160.16 | 1,147.55 | 1,159.96 | 00:00:00 | | 2014-02-07 | 5,292,000 | 1,167.63 | 1,177.90 | 1,160.56 | 1,177.44 | 00:00:00 | | 2014-02-10 | 3,904,800 | 1,171.80 | 1,182.40 | 1,169.02 | 1,172.93 | 00:00:00 | | 2014-02-11 | 2,050,800 | 1,180.17 | 1,191.87 | 1,172.21 | 1,190.18 | 00:00:00 | | 2014-02-12 | 1,724,500 | 1,189.00 | 1,190.00 | 1,181.38 | 1,186.69 | 00:00:00 | | 2014-02-13 | 3,686,400 | 1,180.75 | 1,199.90 | 1,179.66 | 1,199.90 | 00:00:00 | | 2014-02-14 | 4,389,700 | 1,195.61 | 1,204.39 | 1,192.80 | 1,202.80 | 00:00:00 | | 2014-02-18 | 2,108,900 | 1,201.41 | 1,212.87 | 1,200.00 | 1,210.88 | 00:00:00 | | 2014-02-19 | 4,222,900 | 1,205.30 | 1,209.22 | 1,197.50 | 1,202.34 | 00:00:00 | | 2014-02-20 | 3,414,300 | 1,203.14 | 1,206.89 | 1,200.22 | 1,204.11 | 00:00:00 | | 2014-02-21 | 3,738,500 | 1,207.81 | 1,209.87 | 1,202.84 | 1,203.79 | 00:00:00 | | 2014-02-24 | 3,361,100 | 1,205.36 | 1,220.16 | 1,205.10 | 1,212.51 | 00:00:00 | | 2014-02-25 | 1,438,700 | 1,215.94 | 1,224.50 | 1,210.42 | 1,220.00 | 00:00:00 | | 2014-02-26 | 1,982,200 | 1,224.00 | 1,228.88 | 1,213.76 | 1,220.17 | 00:00:00 | | 2014-02-27 | 1,260,000 | 1,218.39 | 1,224.23 | 1,217.01 | 1,219.21 | 00:00:00 | | 2014-02-28 | 2,313,600 | 1,220.34 | 1,224.19 | 1,206.22 | 1,215.65 | 00:00:00 | | 2014-03-03 | 4,225,300 | 1,206.75 | 1,207.84 | 1,192.14 | 1,202.69 | 00:00:00 | | 2014-03-04 | 2,946,300 | 1,215.00 | 1,216.00 | 1,209.50 | 1,214.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
