|
 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 | | 2015-02-13 | 1,873,600 | 543.35 | 549.91 | 543.13 | 549.01 | 00:00:00 | | 2015-02-17 | 1,616,800 | 546.83 | 550.00 | 541.09 | 542.84 | 00:00:00 | | 2015-02-18 | 1,447,600 | 541.40 | 545.49 | 537.51 | 539.70 | 00:00:00 | | 2015-02-19 | 986,400 | 538.04 | 543.11 | 538.01 | 542.87 | 00:00:00 | | 2015-02-20 | 1,444,300 | 543.13 | 543.75 | 535.80 | 538.95 | 00:00:00 | | 2015-02-23 | 1,457,800 | 536.05 | 536.44 | 529.41 | 531.91 | 00:00:00 | | 2015-02-24 | 1,002,300 | 530.00 | 536.79 | 528.25 | 536.09 | 00:00:00 | | 2015-02-25 | 1,810,400 | 535.90 | 546.22 | 535.45 | 543.87 | 00:00:00 | | 2015-02-26 | 2,300,400 | 543.21 | 556.14 | 541.50 | 555.48 | 00:00:00 | | 2015-02-27 | 2,344,200 | 554.24 | 564.71 | 552.90 | 558.40 | 00:00:00 | | 2015-03-02 | 2,118,400 | 560.53 | 572.15 | 558.75 | 571.34 | 00:00:00 | | 2015-03-03 | 1,694,300 | 570.45 | 575.39 | 566.52 | 573.64 | 00:00:00 | | 2015-03-04 | 1,713,800 | 571.87 | 577.11 | 568.01 | 573.37 | 00:00:00 | | 2015-03-05 | 1,375,800 | 575.02 | 577.91 | 573.41 | 575.33 | 00:00:00 | | 2015-03-06 | 1,633,600 | 574.88 | 576.68 | 566.76 | 567.68 | 00:00:00 | | 2015-03-09 | 1,062,100 | 566.86 | 570.27 | 563.54 | 568.85 | 00:00:00 | | 2015-03-10 | 1,767,500 | 564.25 | 564.85 | 554.73 | 555.01 | 00:00:00 | | 2015-03-11 | 1,813,400 | 555.14 | 558.14 | 550.68 | 551.18 | 00:00:00 | | 2015-03-12 | 1,389,600 | 553.51 | 556.37 | 550.46 | 555.51 | 00:00:00 | | 2015-03-13 | 1,703,500 | 553.50 | 558.40 | 544.22 | 547.32 | 00:00:00 | | 2015-03-16 | 1,621,800 | 550.95 | 556.85 | 546.00 | 554.51 | 00:00:00 | | 2015-03-17 | 1,798,300 | 551.71 | 553.80 | 548.00 | 550.84 | 00:00:00 | | 2015-03-18 | 2,124,400 | 552.50 | 559.78 | 547.00 | 559.50 | 00:00:00 | | 2015-03-19 | 1,191,100 | 559.39 | 560.80 | 556.15 | 557.99 | 00:00:00 | | 2015-03-20 | 2,585,800 | 561.65 | 561.72 | 559.05 | 560.36 | 00:00:00 | | 2015-03-23 | 1,625,600 | 560.43 | 562.36 | 555.83 | 558.81 | 00:00:00 | | 2015-03-24 | 2,583,200 | 562.56 | 574.59 | 561.21 | 570.19 | 00:00:00 | | 2015-03-25 | 2,152,200 | 570.50 | 572.26 | 558.74 | 558.79 | 00:00:00 | | 2015-03-26 | 1,572,600 | 557.59 | 558.90 | 550.65 | 555.17 | 00:00:00 | | 2015-03-27 | 1,897,400 | 553.00 | 555.28 | 548.13 | 548.34 | 00:00:00 | | 2015-03-30 | 1,287,500 | 551.62 | 553.47 | 548.17 | 552.03 | 00:00:00 | | 2015-03-31 | 1,576,600 | 550.00 | 554.71 | 546.72 | 548.00 | 00:00:00 | | 2015-04-01 | 1,963,000 | 548.60 | 551.14 | 539.50 | 542.56 | 00:00:00 | | 2015-04-02 | 1,716,300 | 540.85 | 540.85 | 533.85 | 535.53 | 00:00:00 | | 2015-04-06 | 1,324,400 | 532.22 | 538.41 | 529.57 | 536.77 | 00:00:00 | | 2015-04-07 | 1,298,000 | 538.08 | 542.69 | 536.00 | 537.02 | 00:00:00 | | 2015-04-08 | 1,170,400 | 538.38 | 543.85 | 538.38 | 541.61 | 00:00:00 | | 2015-04-09 | 1,549,700 | 541.03 | 541.95 | 535.49 | 540.78 | 00:00:00 | | 2015-04-10 | 1,400,800 | 542.29 | 542.29 | 537.31 | 540.01 | 00:00:00 | | 2015-04-13 | 1,645,300 | 538.41 | 544.06 | 537.31 | 539.17 | 00:00:00 | | 2015-04-14 | 2,604,100 | 536.25 | 537.57 | 528.09 | 530.39 | 00:00:00 | | 2015-04-15 | 2,318,800 | 528.70 | 534.73 | 523.22 | 532.53 | 00:00:00 | | 2015-04-16 | 1,293,100 | 529.90 | 535.59 | 529.61 | 533.80 | 00:00:00 | | 2015-04-17 | 2,138,200 | 528.66 | 529.84 | 521.01 | 524.05 | 00:00:00 | | 2015-04-20 | 1,674,700 | 525.60 | 536.09 | 524.50 | 535.38 | 00:00:00 | | 2015-04-21 | 1,836,600 | 537.51 | 539.39 | 533.68 | 533.97 | 00:00:00 | | 2015-04-22 | 1,576,600 | 534.40 | 541.08 | 531.75 | 539.37 | 00:00:00 | | 2015-04-23 | 4,184,800 | 541.00 | 550.96 | 540.23 | 547.00 | 00:00:00 | | 2015-04-24 | 4,932,500 | 566.10 | 571.14 | 557.25 | 565.06 | 00:00:00 | | 2015-04-27 | 2,387,800 | 563.39 | 565.95 | 553.20 | 555.37 | 00:00:00 | | 2015-04-28 | 1,485,500 | 554.64 | 556.02 | 550.37 | 553.68 | 00:00:00 | | 2015-04-29 | 1,692,700 | 550.47 | 553.68 | 546.91 | 549.08 | 00:00:00 | | 2015-04-30 | 2,066,200 | 547.87 | 548.59 | 535.05 | 537.34 | 00:00:00 | | 2015-05-01 | 1,756,500 | 538.43 | 539.54 | 532.10 | 537.90 | 00:00:00 | | 2015-05-04 | 1,303,500 | 538.53 | 544.07 | 535.06 | 540.78 | 00:00:00 | | 2015-05-05 | 1,383,100 | 538.21 | 539.74 | 530.39 | 530.80 | 00:00:00 | | 2015-05-06 | 1,556,200 | 531.24 | 532.38 | 521.09 | 524.22 | 00:00:00 | | 2015-05-07 | 1,546,300 | 523.99 | 533.46 | 521.75 | 530.70 | 00:00:00 | | 2015-05-08 | 1,527,600 | 536.65 | 541.15 | 525.00 | 538.22 | 00:00:00 | | 2015-05-11 | 881,100 | 538.37 | 541.98 | 535.40 | 535.70 | 00:00:00 | | 2015-05-12 | 1,625,400 | 531.60 | 533.21 | 525.26 | 529.04 | 00:00:00 | | 2015-05-13 | 1,252,300 | 530.56 | 534.32 | 528.66 | 529.62 | 00:00:00 | | 2015-05-14 | 1,399,100 | 533.77 | 539.00 | 532.41 | 538.40 | 00:00:00 | | 2015-05-15 | 1,962,700 | 539.18 | 539.27 | 530.38 | 533.85 | 00:00:00 | | 2015-05-18 | 2,003,400 | 532.01 | 534.82 | 528.85 | 532.30 | 00:00:00 | | 2015-05-19 | 1,966,900 | 533.98 | 540.66 | 533.04 | 537.36 | 00:00:00 | | 2015-05-20 | 1,430,800 | 538.49 | 542.92 | 532.97 | 539.27 | 00:00:00 | | 2015-05-21 | 1,462,700 | 537.95 | 543.84 | 535.98 | 542.51 | 00:00:00 | | 2015-05-22 | 1,176,200 | 540.15 | 544.19 | 539.51 | 540.11 | 00:00:00 | | 2015-05-26 | 2,403,400 | 538.12 | 539.00 | 529.88 | 532.32 | 00:00:00 | | 2015-05-27 | 1,520,400 | 532.80 | 540.55 | 531.71 | 539.79 | 00:00:00 | | 2015-05-28 | 1,027,900 | 538.01 | 540.61 | 536.25 | 539.78 | 00:00:00 | | 2015-05-29 | 2,584,900 | 537.37 | 538.63 | 531.45 | 532.11 | 00:00:00 | | 2015-06-01 | 1,904,300 | 536.79 | 536.79 | 529.76 | 533.99 | 00:00:00 | | 2015-06-02 | 1,939,000 | 532.93 | 543.00 | 531.33 | 539.18 | 00:00:00 | | 2015-06-03 | 1,714,500 | 539.91 | 543.50 | 537.11 | 540.31 | 00:00:00 | | 2015-06-04 | 1,335,600 | 537.76 | 540.59 | 534.32 | 536.70 | 00:00:00 | | 2015-06-05 | 1,375,000 | 536.35 | 537.20 | 532.52 | 533.33 | 00:00:00 | | 2015-06-08 | 1,520,600 | 533.31 | 534.12 | 526.24 | 526.83 | 00:00:00 | | 2015-06-09 | 1,455,300 | 527.56 | 529.20 | 523.01 | 526.69 | 00:00:00 | | 2015-06-10 | 1,815,000 | 529.36 | 538.36 | 529.35 | 536.69 | 00:00:00 | | 2015-06-11 | 1,205,000 | 538.43 | 538.98 | 533.02 | 534.61 | 00:00:00 | | 2015-06-12 | 952,400 | 531.60 | 533.12 | 530.16 | 532.33 | 00:00:00 | | 2015-06-15 | 1,630,700 | 528.00 | 528.30 | 524.00 | 527.20 | 00:00:00 | | 2015-06-16 | 1,069,300 | 528.40 | 529.64 | 525.56 | 528.15 | 00:00:00 | | 2015-06-17 | 1,294,200 | 529.37 | 530.98 | 525.10 | 529.26 | 00:00:00 | | 2015-06-18 | 1,828,100 | 531.00 | 538.15 | 530.79 | 536.73 | 00:00:00 | | 2015-06-19 | 1,885,700 | 537.21 | 538.25 | 533.01 | 536.69 | 00:00:00 | | 2015-06-22 | 1,242,500 | 539.59 | 543.74 | 537.53 | 538.19 | 00:00:00 | | 2015-06-23 | 1,196,000 | 539.64 | 541.50 | 535.25 | 540.48 | 00:00:00 | | 2015-06-24 | 1,283,400 | 540.00 | 540.00 | 535.66 | 537.84 | 00:00:00 | | 2015-06-25 | 1,335,700 | 538.87 | 540.90 | 535.23 | 535.23 | 00:00:00 | | 2015-06-26 | 2,109,100 | 537.26 | 537.76 | 531.35 | 531.69 | 00:00:00 | | 2015-06-29 | 1,937,800 | 525.01 | 528.61 | 520.54 | 521.52 | 00:00:00 | | 2015-06-30 | 2,217,200 | 526.02 | 526.25 | 520.50 | 520.51 | 00:00:00 | | 2015-07-01 | 1,961,000 | 524.73 | 525.69 | 518.23 | 521.84 | 00:00:00 | | 2015-07-02 | 1,235,900 | 521.08 | 524.65 | 521.08 | 523.40 | 00:00:00 | | 2015-07-06 | 1,276,500 | 519.50 | 525.25 | 519.00 | 522.86 | 00:00:00 | | 2015-07-07 | 1,597,200 | 523.13 | 526.18 | 515.18 | 525.02 | 00:00:00 | | 2015-07-08 | 1,296,700 | 521.05 | 522.73 | 516.11 | 516.83 | 00:00:00 | | 2015-07-09 | 1,839,400 | 523.12 | 523.77 | 520.35 | 520.68 | 00:00:00 | | 2015-07-10 | 1,956,700 | 526.29 | 532.56 | 525.55 | 530.13 | 00:00:00 | | 2015-07-13 | 2,199,800 | 532.88 | 547.11 | 532.40 | 546.55 | 00:00:00 | | 2015-07-14 | 3,244,100 | 546.76 | 565.85 | 546.71 | 561.10 | 00:00:00 | | 2015-07-15 | 1,784,600 | 560.13 | 566.50 | 556.79 | 560.22 | 00:00:00 | | 2015-07-16 | 4,768,300 | 565.12 | 580.68 | 565.00 | 579.85 | 00:00:00 | | 2015-07-17 | 11,164,900 | 649.00 | 674.47 | 645.00 | 672.93 | 00:00:00 | | 2015-07-20 | 5,848,800 | 659.24 | 668.88 | 653.01 | 663.02 | 00:00:00 | | 2015-07-21 | 3,377,200 | 655.21 | 673.00 | 654.30 | 662.30 | 00:00:00 | | 2015-07-22 | 3,929,300 | 660.89 | 678.64 | 659.00 | 662.10 | 00:00:00 | | 2015-07-23 | 3,029,100 | 661.27 | 663.63 | 641.00 | 644.28 | 00:00:00 | | 2015-07-24 | 3,625,700 | 647.00 | 648.17 | 622.52 | 623.56 | 00:00:00 | | 2015-07-27 | 2,668,700 | 621.00 | 634.30 | 620.50 | 627.26 | 00:00:00 | | 2015-07-28 | 1,727,300 | 632.83 | 632.83 | 623.31 | 628.00 | 00:00:00 | | 2015-07-29 | 1,575,100 | 628.80 | 633.36 | 622.65 | 631.93 | 00:00:00 | | 2015-07-30 | 1,465,300 | 630.00 | 635.22 | 622.05 | 632.59 | 00:00:00 | | 2015-07-31 | 1,702,400 | 631.38 | 632.91 | 625.50 | 625.61 | 00:00:00 | | 2015-08-03 | 1,304,500 | 625.34 | 633.06 | 625.34 | 631.21 | 00:00:00 | | 2015-08-04 | 1,481,800 | 628.42 | 634.81 | 627.16 | 629.25 | 00:00:00 | | 2015-08-05 | 2,331,200 | 634.33 | 647.86 | 633.16 | 643.78 | 00:00:00 | | 2015-08-06 | 1,572,600 | 645.00 | 645.38 | 632.25 | 642.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
