|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-04 | 2,946,300 | 1,215.00 | 1,216.00 | 1,209.50 | 1,214.91 | 00:00:00 | | 2014-03-05 | 2,479,700 | 1,215.05 | 1,223.08 | 1,211.41 | 1,218.26 | 00:00:00 | | 2014-03-06 | 1,268,100 | 1,222.28 | 1,226.15 | 1,218.60 | 1,219.61 | 00:00:00 | | 2014-03-07 | 1,515,100 | 1,226.80 | 1,226.99 | 1,211.44 | 1,214.79 | 00:00:00 | | 2014-03-10 | 2,438,200 | 1,215.69 | 1,217.64 | 1,204.09 | 1,211.57 | 00:00:00 | | 2014-03-11 | 3,438,800 | 1,213.77 | 1,214.32 | 1,196.64 | 1,199.99 | 00:00:00 | | 2014-03-12 | 3,943,200 | 1,196.40 | 1,207.85 | 1,184.19 | 1,207.30 | 00:00:00 | | 2014-03-13 | 4,708,600 | 1,207.95 | 1,210.50 | 1,184.76 | 1,189.06 | 00:00:00 | | 2014-03-14 | 4,604,900 | 1,181.99 | 1,190.87 | 1,172.53 | 1,172.80 | 00:00:00 | | 2014-03-17 | 2,162,100 | 1,179.25 | 1,197.07 | 1,178.11 | 1,192.10 | 00:00:00 | | 2014-03-18 | 3,643,500 | 1,194.67 | 1,211.53 | 1,193.06 | 1,211.26 | 00:00:00 | | 2014-03-19 | 3,237,800 | 1,211.80 | 1,211.99 | 1,194.41 | 1,199.25 | 00:00:00 | | 2014-03-20 | 3,381,900 | 1,199.95 | 1,209.61 | 1,195.36 | 1,197.16 | 00:00:00 | | 2014-03-21 | 6,441,000 | 1,206.31 | 1,209.63 | 1,182.45 | 1,183.04 | 00:00:00 | | 2014-03-24 | 3,037,100 | 1,184.19 | 1,184.90 | 1,145.95 | 1,157.93 | 00:00:00 | | 2014-03-25 | 4,838,400 | 1,166.00 | 1,169.84 | 1,147.00 | 1,158.72 | 00:00:00 | | 2014-03-26 | 5,179,200 | 1,162.01 | 1,171.57 | 1,131.50 | 1,131.97 | 00:00:00 | | 2014-03-27 | 3,822,200 | 1,130.85 | 1,131.94 | 1,102.10 | 1,114.28 | 00:00:00 | | 2014-03-28 | 2,254,700 | 1,119.00 | 1,133.19 | 1,117.77 | 1,120.15 | 00:00:00 | | 2014-03-31 | 1,940,500 | 1,130.40 | 1,135.00 | 1,112.85 | 1,114.51 | 00:00:00 | | 2014-04-01 | 2,181,000 | 1,120.27 | 1,137.50 | 1,118.00 | 1,134.89 | 00:00:00 | | 2014-04-02 | 2,086,100 | 1,141.90 | 1,144.80 | 1,124.00 | 1,135.10 | 00:00:00 | | 2014-04-03 | 5,099,100 | 569.85 | 587.28 | 564.13 | 569.74 | 00:00:00 | | 2014-04-04 | 6,369,300 | 574.65 | 577.77 | 543.00 | 543.14 | 00:00:00 | | 2014-04-07 | 4,366,400 | 540.74 | 548.48 | 527.15 | 538.15 | 00:00:00 | | 2014-04-08 | 3,151,200 | 542.60 | 555.00 | 541.61 | 554.90 | 00:00:00 | | 2014-04-09 | 3,330,800 | 559.62 | 565.37 | 552.95 | 564.14 | 00:00:00 | | 2014-04-10 | 4,025,800 | 565.00 | 565.00 | 539.90 | 540.95 | 00:00:00 | | 2014-04-11 | 3,914,100 | 532.55 | 540.00 | 526.53 | 530.60 | 00:00:00 | | 2014-04-14 | 2,575,000 | 538.25 | 544.10 | 529.56 | 532.52 | 00:00:00 | | 2014-04-15 | 3,855,000 | 536.82 | 538.45 | 518.46 | 536.44 | 00:00:00 | | 2014-04-16 | 4,893,200 | 543.00 | 557.00 | 540.00 | 556.54 | 00:00:00 | | 2014-04-17 | 6,809,500 | 548.81 | 549.50 | 531.15 | 536.10 | 00:00:00 | | 2014-04-21 | 2,559,700 | 536.10 | 536.70 | 525.60 | 528.62 | 00:00:00 | | 2014-04-22 | 2,358,900 | 528.64 | 537.23 | 527.51 | 534.81 | 00:00:00 | | 2014-04-23 | 2,046,700 | 533.79 | 533.87 | 526.25 | 526.94 | 00:00:00 | | 2014-04-24 | 1,883,100 | 530.07 | 531.65 | 522.12 | 525.16 | 00:00:00 | | 2014-04-25 | 2,094,600 | 522.51 | 524.70 | 515.42 | 516.18 | 00:00:00 | | 2014-04-28 | 3,335,500 | 517.18 | 518.60 | 502.80 | 517.15 | 00:00:00 | | 2014-04-29 | 2,691,700 | 516.90 | 529.46 | 516.32 | 527.70 | 00:00:00 | | 2014-04-30 | 1,746,400 | 527.60 | 528.00 | 522.52 | 526.66 | 00:00:00 | | 2014-05-01 | 1,905,500 | 527.11 | 532.93 | 523.88 | 531.35 | 00:00:00 | | 2014-05-02 | 1,688,500 | 533.76 | 534.00 | 525.61 | 527.93 | 00:00:00 | | 2014-05-05 | 1,021,300 | 524.82 | 528.90 | 521.32 | 527.81 | 00:00:00 | | 2014-05-06 | 1,689,000 | 525.23 | 526.81 | 515.06 | 515.14 | 00:00:00 | | 2014-05-07 | 3,224,300 | 515.79 | 516.68 | 503.30 | 509.96 | 00:00:00 | | 2014-05-08 | 2,015,800 | 508.46 | 517.23 | 506.45 | 511.00 | 00:00:00 | | 2014-05-09 | 2,431,800 | 510.75 | 519.90 | 504.20 | 518.73 | 00:00:00 | | 2014-05-12 | 1,907,300 | 523.51 | 530.19 | 519.01 | 529.92 | 00:00:00 | | 2014-05-13 | 1,653,400 | 530.89 | 536.07 | 529.51 | 533.09 | 00:00:00 | | 2014-05-14 | 1,191,700 | 533.00 | 533.00 | 525.29 | 526.65 | 00:00:00 | | 2014-05-15 | 1,699,700 | 525.70 | 525.87 | 517.42 | 519.98 | 00:00:00 | | 2014-05-16 | 1,481,200 | 521.39 | 521.80 | 515.44 | 520.63 | 00:00:00 | | 2014-05-19 | 1,277,700 | 519.70 | 529.78 | 517.59 | 528.86 | 00:00:00 | | 2014-05-20 | 1,779,900 | 529.74 | 536.23 | 526.30 | 529.77 | 00:00:00 | | 2014-05-21 | 1,193,000 | 532.90 | 539.18 | 531.91 | 538.94 | 00:00:00 | | 2014-05-22 | 1,611,400 | 541.13 | 547.60 | 540.78 | 545.06 | 00:00:00 | | 2014-05-23 | 1,926,900 | 547.26 | 553.64 | 543.70 | 552.70 | 00:00:00 | | 2014-05-27 | 2,098,400 | 556.00 | 566.00 | 554.35 | 565.95 | 00:00:00 | | 2014-05-28 | 1,652,000 | 564.57 | 567.84 | 561.00 | 561.68 | 00:00:00 | | 2014-05-29 | 1,354,100 | 563.35 | 564.00 | 558.71 | 560.08 | 00:00:00 | | 2014-05-30 | 1,771,100 | 560.80 | 561.35 | 555.91 | 559.89 | 00:00:00 | | 2014-06-02 | 1,435,000 | 560.70 | 560.90 | 545.73 | 553.93 | 00:00:00 | | 2014-06-03 | 1,861,500 | 550.99 | 552.34 | 542.55 | 544.94 | 00:00:00 | | 2014-06-04 | 1,811,500 | 541.50 | 548.61 | 538.75 | 544.66 | 00:00:00 | | 2014-06-05 | 1,684,500 | 546.40 | 554.95 | 544.45 | 553.90 | 00:00:00 | | 2014-06-06 | 1,732,000 | 558.06 | 558.06 | 548.93 | 556.33 | 00:00:00 | | 2014-06-09 | 1,463,500 | 557.15 | 562.90 | 556.04 | 562.12 | 00:00:00 | | 2014-06-10 | 1,351,700 | 560.51 | 563.60 | 557.90 | 560.55 | 00:00:00 | | 2014-06-11 | 1,100,100 | 558.00 | 559.88 | 555.02 | 558.84 | 00:00:00 | | 2014-06-12 | 1,454,500 | 557.30 | 557.99 | 548.46 | 551.35 | 00:00:00 | | 2014-06-13 | 1,217,200 | 552.26 | 552.30 | 545.56 | 551.76 | 00:00:00 | | 2014-06-16 | 1,702,500 | 549.26 | 549.62 | 541.52 | 544.28 | 00:00:00 | | 2014-06-17 | 1,444,500 | 544.20 | 545.32 | 539.33 | 543.01 | 00:00:00 | | 2014-06-18 | 1,741,700 | 544.86 | 553.56 | 544.00 | 553.37 | 00:00:00 | | 2014-06-19 | 2,450,100 | 554.24 | 555.00 | 548.51 | 554.90 | 00:00:00 | | 2014-06-20 | 4,496,000 | 556.85 | 557.58 | 550.39 | 556.36 | 00:00:00 | | 2014-06-23 | 1,536,800 | 555.15 | 565.00 | 554.25 | 564.95 | 00:00:00 | | 2014-06-24 | 2,207,100 | 565.19 | 572.65 | 561.01 | 564.62 | 00:00:00 | | 2014-06-25 | 1,964,000 | 565.26 | 579.96 | 565.22 | 578.65 | 00:00:00 | | 2014-06-26 | 1,726,800 | 581.00 | 582.45 | 571.85 | 576.00 | 00:00:00 | | 2014-06-27 | 2,236,900 | 577.18 | 579.87 | 573.80 | 577.24 | 00:00:00 | | 2014-06-30 | 1,310,200 | 578.66 | 579.57 | 574.75 | 575.28 | 00:00:00 | | 2014-07-01 | 1,444,000 | 578.32 | 584.40 | 576.65 | 582.67 | 00:00:00 | | 2014-07-02 | 1,053,500 | 583.35 | 585.44 | 580.39 | 582.34 | 00:00:00 | | 2014-07-03 | 712,200 | 583.35 | 585.01 | 580.92 | 584.73 | 00:00:00 | | 2014-07-07 | 1,061,700 | 583.76 | 586.43 | 579.59 | 582.25 | 00:00:00 | | 2014-07-08 | 1,904,300 | 577.66 | 579.53 | 566.14 | 571.09 | 00:00:00 | | 2014-07-09 | 1,113,700 | 571.58 | 576.72 | 569.38 | 576.08 | 00:00:00 | | 2014-07-10 | 1,356,700 | 565.91 | 576.59 | 565.01 | 571.10 | 00:00:00 | | 2014-07-11 | 1,621,700 | 571.91 | 580.85 | 571.42 | 579.18 | 00:00:00 | | 2014-07-14 | 1,854,000 | 582.60 | 585.21 | 578.03 | 584.87 | 00:00:00 | | 2014-07-15 | 1,623,000 | 585.74 | 585.81 | 576.56 | 584.78 | 00:00:00 | | 2014-07-16 | 1,397,100 | 588.00 | 588.40 | 582.20 | 582.66 | 00:00:00 | | 2014-07-17 | 3,016,500 | 579.53 | 580.99 | 568.61 | 573.73 | 00:00:00 | | 2014-07-18 | 4,014,100 | 593.00 | 596.80 | 582.00 | 595.08 | 00:00:00 | | 2014-07-21 | 2,056,500 | 591.75 | 594.40 | 585.23 | 589.47 | 00:00:00 | | 2014-07-22 | 1,694,500 | 590.72 | 599.65 | 590.60 | 594.74 | 00:00:00 | | 2014-07-23 | 1,229,800 | 593.23 | 597.85 | 592.50 | 595.98 | 00:00:00 | | 2014-07-24 | 1,032,300 | 596.45 | 599.50 | 591.77 | 593.35 | 00:00:00 | | 2014-07-25 | 932,400 | 590.40 | 591.86 | 587.03 | 589.02 | 00:00:00 | | 2014-07-28 | 984,100 | 588.07 | 592.50 | 584.75 | 590.60 | 00:00:00 | | 2014-07-29 | 1,346,200 | 588.75 | 589.70 | 583.52 | 585.61 | 00:00:00 | | 2014-07-30 | 1,013,700 | 586.55 | 589.50 | 584.00 | 587.42 | 00:00:00 | | 2014-07-31 | 2,097,000 | 580.60 | 583.65 | 570.00 | 571.60 | 00:00:00 | | 2014-08-01 | 1,949,900 | 570.40 | 575.96 | 562.85 | 566.07 | 00:00:00 | | 2014-08-04 | 1,427,300 | 569.04 | 575.35 | 564.10 | 573.15 | 00:00:00 | | 2014-08-05 | 1,551,200 | 570.05 | 571.98 | 562.61 | 565.07 | 00:00:00 | | 2014-08-06 | 1,334,300 | 561.78 | 570.70 | 560.00 | 566.38 | 00:00:00 | | 2014-08-07 | 1,110,900 | 568.00 | 569.89 | 561.10 | 563.36 | 00:00:00 | | 2014-08-08 | 1,494,700 | 563.56 | 570.25 | 560.35 | 568.77 | 00:00:00 | | 2014-08-11 | 1,211,400 | 569.99 | 570.49 | 566.00 | 567.88 | 00:00:00 | | 2014-08-12 | 1,537,800 | 564.52 | 565.90 | 560.88 | 562.73 | 00:00:00 | | 2014-08-13 | 1,435,300 | 567.31 | 575.00 | 565.75 | 574.78 | 00:00:00 | | 2014-08-14 | 985,400 | 576.18 | 577.90 | 570.88 | 574.65 | 00:00:00 | | 2014-08-15 | 1,515,000 | 577.86 | 579.38 | 570.52 | 573.48 | 00:00:00 | | 2014-08-18 | 1,280,600 | 576.11 | 584.51 | 576.00 | 582.16 | 00:00:00 | | 2014-08-19 | 978,600 | 585.00 | 587.34 | 584.00 | 586.86 | 00:00:00 | | 2014-08-20 | 1,036,700 | 585.88 | 586.70 | 582.57 | 584.49 | 00:00:00 | | 2014-08-21 | 914,800 | 583.82 | 584.50 | 581.14 | 583.37 | 00:00:00 | | 2014-08-22 | 789,000 | 583.59 | 585.24 | 580.64 | 582.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
