|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-08-06 | 1,572,600 | 645.00 | 645.38 | 632.25 | 642.68 | 00:00:00 | | 2015-08-07 | 1,403,900 | 640.23 | 642.68 | 629.71 | 635.30 | 00:00:00 | | 2015-08-10 | 1,526,400 | 639.48 | 643.44 | 631.25 | 633.73 | 00:00:00 | | 2015-08-11 | 5,000,900 | 669.20 | 674.90 | 654.27 | 660.78 | 00:00:00 | | 2015-08-12 | 2,936,700 | 663.08 | 665.00 | 652.29 | 659.56 | 00:00:00 | | 2015-08-13 | 1,810,700 | 659.32 | 664.50 | 651.66 | 656.45 | 00:00:00 | | 2015-08-14 | 1,072,100 | 655.01 | 659.86 | 652.66 | 657.12 | 00:00:00 | | 2015-08-17 | 1,051,700 | 656.80 | 661.38 | 651.24 | 660.87 | 00:00:00 | | 2015-08-18 | 1,452,600 | 661.90 | 664.00 | 653.46 | 656.13 | 00:00:00 | | 2015-08-19 | 2,131,600 | 656.60 | 667.00 | 654.19 | 660.90 | 00:00:00 | | 2015-08-20 | 2,624,600 | 655.46 | 662.99 | 642.90 | 646.83 | 00:00:00 | | 2015-08-21 | 4,227,300 | 639.78 | 640.05 | 612.33 | 612.48 | 00:00:00 | | 2015-08-24 | 5,770,300 | 573.00 | 599.33 | 565.05 | 589.61 | 00:00:00 | | 2015-08-25 | 3,510,800 | 614.91 | 617.45 | 581.11 | 582.06 | 00:00:00 | | 2015-08-26 | 4,177,200 | 610.35 | 631.71 | 599.05 | 628.62 | 00:00:00 | | 2015-08-27 | 3,481,600 | 639.40 | 643.59 | 622.00 | 637.61 | 00:00:00 | | 2015-08-28 | 1,973,500 | 632.82 | 636.88 | 624.56 | 630.38 | 00:00:00 | | 2015-08-31 | 2,176,700 | 627.54 | 635.80 | 617.68 | 618.25 | 00:00:00 | | 2015-09-01 | 3,680,200 | 602.36 | 612.86 | 594.10 | 597.79 | 00:00:00 | | 2015-09-02 | 2,573,500 | 605.59 | 614.34 | 599.71 | 614.34 | 00:00:00 | | 2015-09-03 | 1,759,600 | 617.00 | 619.71 | 602.82 | 606.25 | 00:00:00 | | 2015-09-04 | 2,089,000 | 600.00 | 603.47 | 595.25 | 600.70 | 00:00:00 | | 2015-09-08 | 2,279,500 | 612.49 | 616.31 | 604.12 | 614.66 | 00:00:00 | | 2015-09-09 | 1,702,100 | 621.22 | 626.52 | 609.60 | 612.72 | 00:00:00 | | 2015-09-10 | 1,900,500 | 613.10 | 624.16 | 611.43 | 621.35 | 00:00:00 | | 2015-09-11 | 1,360,900 | 619.75 | 625.78 | 617.42 | 625.77 | 00:00:00 | | 2015-09-14 | 1,702,300 | 625.70 | 625.86 | 619.43 | 623.24 | 00:00:00 | | 2015-09-15 | 2,082,100 | 626.70 | 638.70 | 623.78 | 635.14 | 00:00:00 | | 2015-09-16 | 1,276,100 | 635.47 | 637.95 | 632.32 | 635.98 | 00:00:00 | | 2015-09-17 | 2,259,100 | 637.79 | 650.90 | 635.02 | 642.90 | 00:00:00 | | 2015-09-18 | 5,087,600 | 636.79 | 640.00 | 627.02 | 629.25 | 00:00:00 | | 2015-09-21 | 1,785,600 | 634.40 | 636.49 | 625.94 | 635.44 | 00:00:00 | | 2015-09-22 | 2,554,300 | 627.00 | 627.55 | 615.43 | 622.69 | 00:00:00 | | 2015-09-23 | 1,469,400 | 622.05 | 628.93 | 620.00 | 622.36 | 00:00:00 | | 2015-09-24 | 2,240,100 | 616.64 | 627.32 | 612.40 | 625.80 | 00:00:00 | | 2015-09-25 | 2,174,000 | 629.77 | 629.77 | 611.00 | 611.97 | 00:00:00 | | 2015-09-28 | 3,127,700 | 610.34 | 614.61 | 589.38 | 594.89 | 00:00:00 | | 2015-09-29 | 2,309,500 | 597.28 | 605.00 | 590.22 | 594.97 | 00:00:00 | | 2015-09-30 | 2,403,800 | 603.28 | 608.76 | 600.73 | 608.42 | 00:00:00 | | 2015-10-01 | 1,863,800 | 608.37 | 612.09 | 599.85 | 611.29 | 00:00:00 | | 2015-10-02 | 2,519,500 | 607.20 | 627.34 | 603.13 | 626.91 | 00:00:00 | | 2015-10-05 | 1,803,600 | 632.00 | 643.01 | 627.00 | 641.47 | 00:00:00 | | 2015-10-06 | 2,236,800 | 638.84 | 649.25 | 636.53 | 645.44 | 00:00:00 | | 2015-10-07 | 2,089,800 | 649.24 | 650.61 | 632.15 | 642.36 | 00:00:00 | | 2015-10-08 | 2,182,100 | 641.36 | 644.45 | 625.56 | 639.16 | 00:00:00 | | 2015-10-09 | 1,645,800 | 640.00 | 645.99 | 635.32 | 643.61 | 00:00:00 | | 2015-10-12 | 1,275,200 | 642.09 | 648.50 | 639.01 | 646.67 | 00:00:00 | | 2015-10-13 | 1,807,700 | 643.15 | 657.81 | 643.15 | 652.30 | 00:00:00 | | 2015-10-14 | 1,412,000 | 653.21 | 659.39 | 648.85 | 651.16 | 00:00:00 | | 2015-10-15 | 1,830,500 | 654.66 | 663.13 | 654.46 | 661.74 | 00:00:00 | | 2015-10-16 | 1,611,100 | 664.11 | 664.97 | 657.20 | 662.20 | 00:00:00 | | 2015-10-19 | 1,477,300 | 661.18 | 666.82 | 659.58 | 666.10 | 00:00:00 | | 2015-10-20 | 2,490,000 | 664.04 | 664.72 | 644.20 | 650.28 | 00:00:00 | | 2015-10-21 | 1,791,100 | 654.15 | 655.87 | 641.73 | 642.61 | 00:00:00 | | 2015-10-22 | 3,781,700 | 646.70 | 657.80 | 644.01 | 651.79 | 00:00:00 | | 2015-10-23 | 6,642,500 | 727.50 | 730.00 | 701.50 | 702.00 | 00:00:00 | | 2015-10-26 | 2,716,600 | 701.55 | 719.15 | 701.26 | 712.78 | 00:00:00 | | 2015-10-27 | 2,224,300 | 707.38 | 713.62 | 704.55 | 708.49 | 00:00:00 | | 2015-10-28 | 2,176,600 | 707.33 | 712.98 | 703.08 | 712.95 | 00:00:00 | | 2015-10-29 | 1,456,000 | 710.50 | 718.26 | 710.01 | 716.92 | 00:00:00 | | 2015-10-30 | 1,908,800 | 715.73 | 718.00 | 710.05 | 710.81 | 00:00:00 | | 2015-11-02 | 1,886,300 | 711.06 | 721.62 | 705.85 | 721.11 | 00:00:00 | | 2015-11-03 | 1,560,800 | 718.86 | 724.65 | 714.72 | 722.16 | 00:00:00 | | 2015-11-04 | 1,704,600 | 722.00 | 733.10 | 721.90 | 728.11 | 00:00:00 | | 2015-11-05 | 1,860,400 | 729.47 | 739.48 | 729.47 | 731.25 | 00:00:00 | | 2015-11-06 | 1,509,600 | 731.50 | 735.41 | 727.01 | 733.76 | 00:00:00 | | 2015-11-09 | 2,069,800 | 730.20 | 734.71 | 719.43 | 724.89 | 00:00:00 | | 2015-11-10 | 1,603,900 | 724.40 | 730.59 | 718.50 | 728.32 | 00:00:00 | | 2015-11-11 | 1,366,400 | 732.46 | 741.00 | 730.23 | 735.40 | 00:00:00 | | 2015-11-12 | 1,668,000 | 731.00 | 737.80 | 728.65 | 731.23 | 00:00:00 | | 2015-11-13 | 2,063,000 | 729.17 | 731.15 | 716.73 | 717.00 | 00:00:00 | | 2015-11-16 | 1,891,100 | 715.60 | 729.49 | 711.33 | 728.96 | 00:00:00 | | 2015-11-17 | 1,491,700 | 729.29 | 731.85 | 723.03 | 725.30 | 00:00:00 | | 2015-11-18 | 1,671,600 | 727.58 | 741.41 | 727.00 | 740.00 | 00:00:00 | | 2015-11-19 | 1,327,100 | 738.74 | 742.00 | 737.43 | 738.41 | 00:00:00 | | 2015-11-20 | 2,212,300 | 746.53 | 757.92 | 743.00 | 756.60 | 00:00:00 | | 2015-11-23 | 1,414,500 | 757.45 | 762.71 | 751.82 | 755.98 | 00:00:00 | | 2015-11-24 | 2,333,100 | 752.00 | 755.28 | 737.63 | 748.28 | 00:00:00 | | 2015-11-25 | 1,122,100 | 748.14 | 752.00 | 746.06 | 748.15 | 00:00:00 | | 2015-11-27 | 838,500 | 748.46 | 753.41 | 747.49 | 750.26 | 00:00:00 | | 2015-11-30 | 2,035,300 | 748.81 | 754.93 | 741.27 | 742.60 | 00:00:00 | | 2015-12-01 | 2,129,900 | 747.11 | 768.95 | 746.70 | 767.04 | 00:00:00 | | 2015-12-02 | 2,230,400 | 768.90 | 775.96 | 758.96 | 762.38 | 00:00:00 | | 2015-12-03 | 2,590,600 | 766.01 | 769.00 | 745.63 | 752.54 | 00:00:00 | | 2015-12-04 | 2,741,500 | 753.10 | 768.49 | 750.00 | 766.81 | 00:00:00 | | 2015-12-07 | 1,807,300 | 767.77 | 768.73 | 755.09 | 763.25 | 00:00:00 | | 2015-12-08 | 1,827,400 | 757.89 | 764.80 | 754.20 | 762.37 | 00:00:00 | | 2015-12-09 | 2,695,300 | 759.17 | 764.23 | 737.00 | 751.61 | 00:00:00 | | 2015-12-10 | 1,984,900 | 752.85 | 755.85 | 743.83 | 749.46 | 00:00:00 | | 2015-12-11 | 2,217,500 | 741.16 | 745.71 | 736.75 | 738.87 | 00:00:00 | | 2015-12-14 | 2,412,500 | 741.79 | 748.73 | 724.17 | 747.77 | 00:00:00 | | 2015-12-15 | 2,666,200 | 753.00 | 758.08 | 743.01 | 743.40 | 00:00:00 | | 2015-12-16 | 1,993,300 | 750.00 | 760.59 | 739.44 | 758.09 | 00:00:00 | | 2015-12-17 | 1,544,600 | 762.42 | 762.68 | 749.00 | 749.43 | 00:00:00 | | 2015-12-18 | 3,118,000 | 746.51 | 754.13 | 738.15 | 739.31 | 00:00:00 | | 2015-12-21 | 1,509,200 | 746.13 | 750.00 | 740.00 | 747.77 | 00:00:00 | | 2015-12-22 | 1,365,400 | 751.65 | 754.85 | 745.53 | 750.00 | 00:00:00 | | 2015-12-23 | 1,565,900 | 753.47 | 754.21 | 744.00 | 750.31 | 00:00:00 | | 2015-12-24 | 527,200 | 749.55 | 751.35 | 746.62 | 748.40 | 00:00:00 | | 2015-12-28 | 1,515,300 | 752.92 | 762.99 | 749.52 | 762.51 | 00:00:00 | | 2015-12-29 | 1,763,700 | 766.69 | 779.98 | 766.43 | 776.60 | 00:00:00 | | 2015-12-30 | 1,293,300 | 776.60 | 777.60 | 766.90 | 771.00 | 00:00:00 | | 2015-12-31 | 1,489,600 | 769.50 | 769.50 | 758.34 | 758.88 | 00:00:00 | | 2016-01-04 | 3,272,800 | 743.00 | 744.06 | 731.26 | 741.84 | 00:00:00 | | 2016-01-05 | 1,950,700 | 746.45 | 752.00 | 738.64 | 742.58 | 00:00:00 | | 2016-01-06 | 1,947,000 | 730.00 | 747.18 | 728.92 | 743.62 | 00:00:00 | | 2016-01-07 | 2,944,300 | 730.31 | 738.50 | 719.06 | 726.39 | 00:00:00 | | 2016-01-08 | 2,442,600 | 731.45 | 733.23 | 713.00 | 714.47 | 00:00:00 | | 2016-01-11 | 2,089,300 | 716.61 | 718.86 | 703.54 | 716.03 | 00:00:00 | | 2016-01-12 | 2,000,500 | 721.68 | 728.75 | 717.32 | 726.07 | 00:00:00 | | 2016-01-13 | 2,468,300 | 730.85 | 734.74 | 698.61 | 700.56 | 00:00:00 | | 2016-01-14 | 2,225,800 | 705.38 | 721.93 | 689.10 | 714.72 | 00:00:00 | | 2016-01-15 | 3,592,400 | 692.29 | 706.74 | 685.37 | 694.45 | 00:00:00 | | 2016-01-19 | 2,268,100 | 703.30 | 709.98 | 693.41 | 701.79 | 00:00:00 | | 2016-01-20 | 3,439,400 | 688.61 | 706.85 | 673.26 | 698.45 | 00:00:00 | | 2016-01-21 | 2,410,300 | 702.18 | 719.19 | 694.46 | 706.59 | 00:00:00 | | 2016-01-22 | 2,006,500 | 723.60 | 728.13 | 720.12 | 725.25 | 00:00:00 | | 2016-01-25 | 1,704,600 | 723.58 | 729.68 | 710.01 | 711.67 | 00:00:00 | | 2016-01-26 | 1,324,300 | 713.85 | 718.28 | 706.48 | 713.04 | 00:00:00 | | 2016-01-27 | 2,140,000 | 713.67 | 718.24 | 694.39 | 699.99 | 00:00:00 | | 2016-01-28 | 2,658,000 | 722.22 | 733.69 | 712.35 | 730.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
