|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-22 | 789,000 | 583.59 | 585.24 | 580.64 | 582.56 | 00:00:00 | | 2014-08-25 | 1,361,400 | 584.72 | 585.00 | 579.00 | 580.20 | 00:00:00 | | 2014-08-26 | 1,639,600 | 581.26 | 581.80 | 576.58 | 577.86 | 00:00:00 | | 2014-08-27 | 1,703,300 | 577.27 | 578.49 | 570.11 | 571.00 | 00:00:00 | | 2014-08-28 | 1,292,900 | 569.56 | 573.25 | 567.10 | 569.20 | 00:00:00 | | 2014-08-29 | 1,083,700 | 571.33 | 572.04 | 567.07 | 571.60 | 00:00:00 | | 2014-09-02 | 1,578,400 | 571.85 | 577.83 | 571.19 | 577.33 | 00:00:00 | | 2014-09-03 | 1,215,100 | 580.00 | 582.99 | 575.00 | 577.94 | 00:00:00 | | 2014-09-04 | 1,458,100 | 580.00 | 586.00 | 579.22 | 581.98 | 00:00:00 | | 2014-09-05 | 1,632,300 | 583.98 | 586.55 | 581.95 | 586.08 | 00:00:00 | | 2014-09-08 | 1,427,100 | 586.60 | 591.77 | 586.30 | 589.72 | 00:00:00 | | 2014-09-09 | 1,283,700 | 588.90 | 589.00 | 580.00 | 581.01 | 00:00:00 | | 2014-09-10 | 974,700 | 581.50 | 583.50 | 576.94 | 583.10 | 00:00:00 | | 2014-09-11 | 1,217,700 | 580.36 | 581.81 | 576.26 | 581.35 | 00:00:00 | | 2014-09-12 | 1,597,300 | 581.00 | 581.64 | 574.46 | 575.62 | 00:00:00 | | 2014-09-15 | 1,593,200 | 572.94 | 574.95 | 568.21 | 573.10 | 00:00:00 | | 2014-09-16 | 1,476,300 | 572.76 | 581.50 | 572.66 | 579.95 | 00:00:00 | | 2014-09-17 | 1,688,200 | 580.01 | 587.52 | 578.78 | 584.77 | 00:00:00 | | 2014-09-18 | 1,440,600 | 587.00 | 589.54 | 585.00 | 589.27 | 00:00:00 | | 2014-09-19 | 3,726,400 | 591.50 | 596.48 | 589.50 | 596.08 | 00:00:00 | | 2014-09-22 | 1,684,900 | 593.82 | 593.95 | 583.46 | 587.37 | 00:00:00 | | 2014-09-23 | 1,471,400 | 586.85 | 586.85 | 581.00 | 581.13 | 00:00:00 | | 2014-09-24 | 1,728,100 | 581.46 | 589.63 | 580.52 | 587.99 | 00:00:00 | | 2014-09-25 | 1,920,700 | 587.55 | 587.98 | 574.18 | 575.06 | 00:00:00 | | 2014-09-26 | 1,439,700 | 576.06 | 579.25 | 574.66 | 577.10 | 00:00:00 | | 2014-09-29 | 1,282,400 | 571.75 | 578.19 | 571.17 | 576.36 | 00:00:00 | | 2014-09-30 | 1,617,300 | 576.93 | 579.85 | 572.85 | 577.36 | 00:00:00 | | 2014-10-01 | 1,441,500 | 576.01 | 577.58 | 567.01 | 568.27 | 00:00:00 | | 2014-10-02 | 1,178,400 | 567.31 | 571.91 | 563.32 | 570.08 | 00:00:00 | | 2014-10-03 | 1,141,700 | 573.05 | 577.23 | 572.50 | 575.28 | 00:00:00 | | 2014-10-06 | 1,214,600 | 578.80 | 581.00 | 574.44 | 577.35 | 00:00:00 | | 2014-10-07 | 1,906,100 | 574.40 | 575.27 | 563.74 | 563.74 | 00:00:00 | | 2014-10-08 | 1,985,400 | 565.57 | 573.88 | 557.49 | 572.50 | 00:00:00 | | 2014-10-09 | 2,517,900 | 571.18 | 571.49 | 559.06 | 560.88 | 00:00:00 | | 2014-10-10 | 3,081,900 | 557.72 | 565.13 | 544.05 | 544.49 | 00:00:00 | | 2014-10-13 | 2,574,600 | 544.99 | 549.50 | 533.10 | 533.21 | 00:00:00 | | 2014-10-14 | 2,222,500 | 538.90 | 547.19 | 533.17 | 537.94 | 00:00:00 | | 2014-10-15 | 3,719,300 | 531.01 | 532.80 | 518.30 | 530.03 | 00:00:00 | | 2014-10-16 | 3,708,500 | 519.00 | 529.43 | 515.00 | 524.51 | 00:00:00 | | 2014-10-17 | 5,539,300 | 527.25 | 530.98 | 508.53 | 511.17 | 00:00:00 | | 2014-10-20 | 2,600,400 | 509.45 | 521.76 | 508.10 | 520.84 | 00:00:00 | | 2014-10-21 | 2,329,900 | 525.19 | 526.79 | 519.11 | 526.54 | 00:00:00 | | 2014-10-22 | 2,911,300 | 529.89 | 539.80 | 528.80 | 532.71 | 00:00:00 | | 2014-10-23 | 2,342,400 | 539.32 | 547.22 | 535.85 | 543.98 | 00:00:00 | | 2014-10-24 | 1,967,700 | 544.36 | 544.88 | 535.79 | 539.78 | 00:00:00 | | 2014-10-27 | 1,185,300 | 537.03 | 544.41 | 537.03 | 540.77 | 00:00:00 | | 2014-10-28 | 1,267,500 | 543.00 | 548.98 | 541.62 | 548.90 | 00:00:00 | | 2014-10-29 | 1,765,700 | 550.00 | 554.19 | 546.98 | 549.33 | 00:00:00 | | 2014-10-30 | 1,451,500 | 548.95 | 552.80 | 543.51 | 550.31 | 00:00:00 | | 2014-10-31 | 2,029,500 | 559.35 | 559.57 | 554.75 | 559.08 | 00:00:00 | | 2014-11-03 | 1,377,200 | 555.50 | 557.90 | 553.23 | 555.22 | 00:00:00 | | 2014-11-04 | 1,238,900 | 553.00 | 555.50 | 549.30 | 554.11 | 00:00:00 | | 2014-11-05 | 2,026,700 | 556.80 | 556.80 | 544.05 | 545.92 | 00:00:00 | | 2014-11-06 | 1,328,500 | 545.50 | 546.89 | 540.97 | 542.04 | 00:00:00 | | 2014-11-07 | 1,628,000 | 546.21 | 546.21 | 538.67 | 541.01 | 00:00:00 | | 2014-11-10 | 1,134,600 | 541.46 | 549.59 | 541.02 | 547.49 | 00:00:00 | | 2014-11-11 | 965,500 | 548.49 | 551.94 | 546.30 | 550.29 | 00:00:00 | | 2014-11-12 | 1,129,600 | 550.39 | 550.46 | 545.17 | 547.31 | 00:00:00 | | 2014-11-13 | 1,339,300 | 549.80 | 549.80 | 543.48 | 545.38 | 00:00:00 | | 2014-11-14 | 1,289,500 | 546.68 | 546.68 | 542.15 | 544.40 | 00:00:00 | | 2014-11-17 | 1,726,000 | 543.58 | 543.79 | 534.06 | 536.51 | 00:00:00 | | 2014-11-18 | 1,957,300 | 537.50 | 541.94 | 534.17 | 535.03 | 00:00:00 | | 2014-11-19 | 1,387,800 | 535.00 | 538.24 | 530.08 | 536.99 | 00:00:00 | | 2014-11-20 | 1,563,300 | 531.25 | 535.11 | 531.08 | 534.83 | 00:00:00 | | 2014-11-21 | 2,224,200 | 541.61 | 542.14 | 536.56 | 537.50 | 00:00:00 | | 2014-11-24 | 1,706,300 | 537.65 | 542.70 | 535.62 | 539.27 | 00:00:00 | | 2014-11-25 | 1,789,900 | 539.00 | 543.98 | 538.60 | 541.08 | 00:00:00 | | 2014-11-26 | 1,522,900 | 540.88 | 541.55 | 537.04 | 540.37 | 00:00:00 | | 2014-11-28 | 1,148,300 | 540.62 | 542.00 | 536.60 | 541.83 | 00:00:00 | | 2014-12-01 | 2,100,000 | 538.90 | 541.41 | 531.86 | 533.80 | 00:00:00 | | 2014-12-02 | 1,526,600 | 533.51 | 535.50 | 529.80 | 533.75 | 00:00:00 | | 2014-12-03 | 1,277,900 | 531.44 | 536.00 | 529.26 | 531.32 | 00:00:00 | | 2014-12-04 | 1,392,100 | 531.16 | 537.34 | 528.59 | 537.31 | 00:00:00 | | 2014-12-05 | 2,565,600 | 531.00 | 532.89 | 524.28 | 525.26 | 00:00:00 | | 2014-12-08 | 2,323,000 | 527.13 | 531.00 | 523.79 | 526.98 | 00:00:00 | | 2014-12-09 | 1,866,200 | 522.14 | 534.19 | 520.50 | 533.37 | 00:00:00 | | 2014-12-10 | 1,707,600 | 533.08 | 536.33 | 525.56 | 526.06 | 00:00:00 | | 2014-12-11 | 1,602,300 | 527.80 | 533.92 | 527.10 | 528.34 | 00:00:00 | | 2014-12-12 | 1,971,900 | 523.51 | 528.50 | 518.66 | 518.66 | 00:00:00 | | 2014-12-15 | 2,813,400 | 522.74 | 523.10 | 513.27 | 513.80 | 00:00:00 | | 2014-12-16 | 3,937,700 | 511.56 | 513.05 | 489.00 | 495.39 | 00:00:00 | | 2014-12-17 | 2,853,400 | 497.00 | 507.00 | 496.81 | 504.89 | 00:00:00 | | 2014-12-18 | 2,905,700 | 512.95 | 513.87 | 504.70 | 511.10 | 00:00:00 | | 2014-12-19 | 3,566,200 | 511.51 | 517.72 | 506.91 | 516.35 | 00:00:00 | | 2014-12-22 | 2,716,300 | 516.08 | 526.46 | 516.08 | 524.87 | 00:00:00 | | 2014-12-23 | 2,145,800 | 527.00 | 534.56 | 526.29 | 530.59 | 00:00:00 | | 2014-12-24 | 705,900 | 530.51 | 531.76 | 527.02 | 528.77 | 00:00:00 | | 2014-12-26 | 1,040,500 | 528.77 | 534.25 | 527.31 | 534.03 | 00:00:00 | | 2014-12-29 | 2,278,500 | 532.19 | 535.48 | 530.01 | 530.33 | 00:00:00 | | 2014-12-30 | 30,100 | 528.37 | 531.07 | 527.30 | 530.39 | 00:00:00 | | 2014-12-31 | 1,364,500 | 531.25 | 532.60 | 525.80 | 526.40 | 00:00:00 | | 2015-01-02 | 1,447,500 | 529.01 | 531.27 | 524.10 | 524.81 | 00:00:00 | | 2015-01-05 | 2,059,800 | 523.26 | 524.33 | 513.06 | 513.87 | 00:00:00 | | 2015-01-06 | 2,899,900 | 515.00 | 516.18 | 501.05 | 501.96 | 00:00:00 | | 2015-01-07 | 2,065,000 | 507.00 | 507.25 | 499.65 | 501.10 | 00:00:00 | | 2015-01-08 | 3,353,500 | 497.99 | 503.48 | 491.00 | 502.68 | 00:00:00 | | 2015-01-09 | 2,063,700 | 504.76 | 504.92 | 494.79 | 496.17 | 00:00:00 | | 2015-01-12 | 2,316,000 | 494.94 | 495.98 | 487.56 | 492.55 | 00:00:00 | | 2015-01-13 | 2,364,000 | 498.84 | 502.98 | 492.39 | 496.18 | 00:00:00 | | 2015-01-14 | 2,209,500 | 494.65 | 503.23 | 493.00 | 500.87 | 00:00:00 | | 2015-01-15 | 2,715,800 | 505.57 | 505.68 | 497.76 | 501.79 | 00:00:00 | | 2015-01-16 | 2,298,200 | 500.01 | 508.19 | 500.00 | 508.08 | 00:00:00 | | 2015-01-20 | 2,232,000 | 511.00 | 512.50 | 506.02 | 506.90 | 00:00:00 | | 2015-01-21 | 2,244,300 | 507.25 | 519.28 | 506.20 | 518.04 | 00:00:00 | | 2015-01-22 | 2,653,600 | 521.48 | 536.33 | 519.70 | 534.39 | 00:00:00 | | 2015-01-23 | 2,281,700 | 535.59 | 542.17 | 533.00 | 539.95 | 00:00:00 | | 2015-01-26 | 1,532,400 | 538.53 | 539.00 | 529.67 | 535.21 | 00:00:00 | | 2015-01-27 | 1,904,000 | 529.97 | 530.70 | 518.19 | 518.63 | 00:00:00 | | 2015-01-28 | 1,683,800 | 522.78 | 522.99 | 510.00 | 510.00 | 00:00:00 | | 2015-01-29 | 3,834,700 | 511.00 | 511.09 | 501.20 | 510.66 | 00:00:00 | | 2015-01-30 | 5,581,100 | 515.86 | 539.87 | 515.52 | 534.52 | 00:00:00 | | 2015-02-02 | 2,849,800 | 531.73 | 533.00 | 518.55 | 528.48 | 00:00:00 | | 2015-02-03 | 2,038,600 | 528.00 | 533.40 | 523.26 | 529.24 | 00:00:00 | | 2015-02-04 | 1,663,600 | 529.24 | 532.67 | 521.27 | 522.76 | 00:00:00 | | 2015-02-05 | 1,849,700 | 523.79 | 528.50 | 522.09 | 527.58 | 00:00:00 | | 2015-02-06 | 1,763,500 | 527.64 | 537.20 | 526.41 | 531.00 | 00:00:00 | | 2015-02-09 | 1,261,900 | 528.00 | 532.00 | 526.02 | 527.83 | 00:00:00 | | 2015-02-10 | 1,742,800 | 529.30 | 537.70 | 526.92 | 536.94 | 00:00:00 | | 2015-02-11 | 1,358,600 | 535.30 | 538.45 | 533.38 | 535.97 | 00:00:00 | | 2015-02-12 | 1,609,600 | 537.25 | 544.82 | 534.67 | 542.93 | 00:00:00 | | 2015-02-13 | 1,873,600 | 543.35 | 549.91 | 543.13 | 549.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
