|
 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 | | 2016-01-28 | 2,658,000 | 722.22 | 733.69 | 712.35 | 730.96 | 00:00:00 | | 2016-01-29 | 3,394,900 | 731.53 | 744.99 | 726.80 | 742.95 | 00:00:00 | | 2016-02-01 | 5,139,200 | 750.46 | 757.86 | 743.27 | 752.00 | 00:00:00 | | 2016-02-02 | 6,348,100 | 784.50 | 789.87 | 764.65 | 764.65 | 00:00:00 | | 2016-02-03 | 6,171,000 | 770.22 | 774.50 | 720.50 | 726.95 | 00:00:00 | | 2016-02-04 | 5,145,900 | 722.81 | 727.00 | 701.86 | 708.01 | 00:00:00 | | 2016-02-05 | 5,105,700 | 703.87 | 703.99 | 680.15 | 683.57 | 00:00:00 | | 2016-02-08 | 4,247,400 | 667.85 | 684.03 | 663.06 | 682.74 | 00:00:00 | | 2016-02-09 | 3,604,300 | 672.32 | 699.90 | 668.77 | 678.11 | 00:00:00 | | 2016-02-10 | 2,627,400 | 686.86 | 701.31 | 682.13 | 684.12 | 00:00:00 | | 2016-02-11 | 3,024,000 | 675.00 | 689.35 | 668.87 | 683.11 | 00:00:00 | | 2016-02-12 | 2,141,400 | 690.26 | 693.75 | 678.60 | 682.40 | 00:00:00 | | 2016-02-16 | 2,520,000 | 692.98 | 698.00 | 685.05 | 691.00 | 00:00:00 | | 2016-02-17 | 2,492,600 | 698.09 | 709.75 | 691.38 | 708.40 | 00:00:00 | | 2016-02-18 | 1,883,200 | 710.00 | 712.35 | 696.03 | 697.35 | 00:00:00 | | 2016-02-19 | 1,589,300 | 695.03 | 703.08 | 694.05 | 700.91 | 00:00:00 | | 2016-02-22 | 1,949,800 | 707.45 | 713.24 | 702.51 | 706.46 | 00:00:00 | | 2016-02-23 | 1,999,700 | 701.45 | 708.40 | 693.58 | 695.85 | 00:00:00 | | 2016-02-24 | 1,958,600 | 688.92 | 700.00 | 680.78 | 699.56 | 00:00:00 | | 2016-02-25 | 1,642,200 | 700.01 | 705.98 | 690.59 | 705.75 | 00:00:00 | | 2016-02-26 | 2,243,500 | 708.58 | 713.43 | 700.86 | 705.07 | 00:00:00 | | 2016-02-29 | 2,280,300 | 700.32 | 710.89 | 697.68 | 697.77 | 00:00:00 | | 2016-03-01 | 2,151,400 | 703.62 | 718.81 | 699.77 | 718.81 | 00:00:00 | | 2016-03-02 | 1,629,000 | 719.00 | 720.00 | 712.00 | 718.85 | 00:00:00 | | 2016-03-03 | 1,956,800 | 718.68 | 719.45 | 706.02 | 712.42 | 00:00:00 | | 2016-03-04 | 1,967,900 | 714.99 | 716.49 | 706.02 | 710.89 | 00:00:00 | | 2016-03-07 | 2,985,100 | 706.90 | 708.09 | 686.90 | 695.16 | 00:00:00 | | 2016-03-08 | 2,076,300 | 688.59 | 703.79 | 685.34 | 693.97 | 00:00:00 | | 2016-03-09 | 1,421,500 | 698.47 | 705.68 | 694.00 | 705.24 | 00:00:00 | | 2016-03-10 | 2,829,400 | 708.12 | 716.44 | 703.36 | 712.82 | 00:00:00 | | 2016-03-11 | 1,963,900 | 720.00 | 726.92 | 717.13 | 726.82 | 00:00:00 | | 2016-03-14 | 1,718,300 | 726.81 | 735.50 | 725.15 | 730.49 | 00:00:00 | | 2016-03-15 | 1,721,000 | 726.92 | 732.29 | 724.77 | 728.33 | 00:00:00 | | 2016-03-16 | 1,624,400 | 726.37 | 737.47 | 724.51 | 736.09 | 00:00:00 | | 2016-03-17 | 1,856,800 | 736.45 | 743.07 | 736.00 | 737.78 | 00:00:00 | | 2016-03-18 | 2,796,400 | 741.86 | 742.00 | 731.83 | 737.60 | 00:00:00 | | 2016-03-21 | 1,831,800 | 736.50 | 742.50 | 733.52 | 742.09 | 00:00:00 | | 2016-03-22 | 1,264,400 | 737.46 | 745.00 | 737.46 | 740.75 | 00:00:00 | | 2016-03-23 | 1,421,900 | 742.36 | 745.72 | 736.15 | 738.06 | 00:00:00 | | 2016-03-24 | 1,564,800 | 732.01 | 737.75 | 731.00 | 735.30 | 00:00:00 | | 2016-03-28 | 1,299,800 | 736.79 | 738.99 | 732.50 | 733.53 | 00:00:00 | | 2016-03-29 | 1,902,100 | 734.59 | 747.25 | 728.76 | 744.77 | 00:00:00 | | 2016-03-30 | 1,781,000 | 750.10 | 757.88 | 748.74 | 750.53 | 00:00:00 | | 2016-03-31 | 1,718,800 | 749.25 | 750.85 | 740.94 | 744.95 | 00:00:00 | | 2016-04-01 | 1,576,700 | 738.60 | 750.34 | 737.00 | 749.91 | 00:00:00 | | 2016-04-04 | 1,134,200 | 750.06 | 752.80 | 742.43 | 745.29 | 00:00:00 | | 2016-04-05 | 1,129,800 | 738.00 | 742.80 | 735.37 | 737.80 | 00:00:00 | | 2016-04-06 | 1,050,200 | 735.77 | 746.24 | 735.56 | 745.69 | 00:00:00 | | 2016-04-07 | 1,453,200 | 745.37 | 747.00 | 736.28 | 740.28 | 00:00:00 | | 2016-04-08 | 1,290,800 | 743.97 | 745.45 | 735.55 | 739.15 | 00:00:00 | | 2016-04-11 | 1,211,800 | 743.02 | 745.00 | 736.05 | 736.10 | 00:00:00 | | 2016-04-12 | 1,353,000 | 738.00 | 743.83 | 731.01 | 743.09 | 00:00:00 | | 2016-04-13 | 1,707,100 | 749.16 | 754.38 | 744.26 | 751.72 | 00:00:00 | | 2016-04-14 | 1,131,000 | 754.01 | 757.31 | 752.71 | 753.20 | 00:00:00 | | 2016-04-15 | 1,800,400 | 753.98 | 761.00 | 752.69 | 759.00 | 00:00:00 | | 2016-04-18 | 1,558,800 | 760.46 | 768.05 | 757.30 | 766.61 | 00:00:00 | | 2016-04-19 | 2,030,500 | 769.51 | 769.90 | 749.33 | 753.93 | 00:00:00 | | 2016-04-20 | 1,529,200 | 758.00 | 758.13 | 750.01 | 752.67 | 00:00:00 | | 2016-04-21 | 3,060,500 | 755.38 | 760.45 | 749.55 | 759.14 | 00:00:00 | | 2016-04-22 | 5,951,900 | 726.30 | 736.12 | 713.61 | 718.77 | 00:00:00 | | 2016-04-25 | 1,955,600 | 716.10 | 723.93 | 715.59 | 723.15 | 00:00:00 | | 2016-04-26 | 2,727,200 | 725.42 | 725.77 | 703.03 | 708.14 | 00:00:00 | | 2016-04-27 | 3,086,700 | 707.29 | 708.98 | 692.37 | 705.84 | 00:00:00 | | 2016-04-28 | 2,851,100 | 708.26 | 714.17 | 689.55 | 691.02 | 00:00:00 | | 2016-04-29 | 2,484,300 | 690.70 | 697.62 | 689.00 | 693.01 | 00:00:00 | | 2016-05-02 | 1,645,300 | 697.63 | 700.64 | 691.00 | 698.21 | 00:00:00 | | 2016-05-03 | 1,531,000 | 696.87 | 697.84 | 692.00 | 692.36 | 00:00:00 | | 2016-05-04 | 1,688,600 | 690.49 | 699.75 | 689.01 | 695.70 | 00:00:00 | | 2016-05-05 | 1,677,400 | 697.70 | 702.32 | 695.72 | 701.43 | 00:00:00 | | 2016-05-06 | 1,826,100 | 698.38 | 711.86 | 698.11 | 711.12 | 00:00:00 | | 2016-05-09 | 1,510,300 | 712.00 | 718.71 | 710.00 | 712.90 | 00:00:00 | | 2016-05-10 | 1,563,100 | 716.75 | 723.50 | 715.72 | 723.18 | 00:00:00 | | 2016-05-11 | 1,686,800 | 723.41 | 724.48 | 712.80 | 715.29 | 00:00:00 | | 2016-05-12 | 1,360,700 | 717.06 | 719.25 | 709.00 | 713.31 | 00:00:00 | | 2016-05-13 | 1,314,500 | 711.93 | 716.66 | 709.26 | 710.83 | 00:00:00 | | 2016-05-16 | 1,316,200 | 709.13 | 718.48 | 705.65 | 716.49 | 00:00:00 | | 2016-05-17 | 2,001,200 | 715.99 | 721.52 | 704.11 | 706.23 | 00:00:00 | | 2016-05-18 | 1,766,800 | 703.67 | 711.60 | 700.63 | 706.63 | 00:00:00 | | 2016-05-19 | 1,670,200 | 702.36 | 706.00 | 696.80 | 700.32 | 00:00:00 | | 2016-05-20 | 1,816,000 | 701.62 | 714.58 | 700.52 | 709.74 | 00:00:00 | | 2016-05-23 | 1,320,900 | 706.53 | 711.48 | 704.18 | 704.24 | 00:00:00 | | 2016-05-24 | 1,929,500 | 706.86 | 720.97 | 706.86 | 720.09 | 00:00:00 | | 2016-05-25 | 1,629,200 | 720.76 | 727.51 | 719.71 | 725.27 | 00:00:00 | | 2016-05-26 | 1,576,300 | 722.87 | 728.33 | 720.28 | 724.12 | 00:00:00 | | 2016-05-27 | 1,975,000 | 724.01 | 733.94 | 724.00 | 732.66 | 00:00:00 | | 2016-05-31 | 2,119,900 | 731.74 | 739.73 | 731.26 | 735.72 | 00:00:00 | | 2016-06-01 | 1,250,800 | 734.53 | 737.21 | 730.66 | 734.15 | 00:00:00 | | 2016-06-02 | 1,341,800 | 732.50 | 733.02 | 724.17 | 730.40 | 00:00:00 | | 2016-06-03 | 1,226,300 | 729.27 | 729.49 | 720.56 | 722.34 | 00:00:00 | | 2016-06-06 | 1,565,300 | 724.91 | 724.91 | 714.61 | 716.55 | 00:00:00 | | 2016-06-07 | 1,336,200 | 719.84 | 721.98 | 716.55 | 716.65 | 00:00:00 | | 2016-06-08 | 1,582,100 | 723.96 | 728.57 | 720.58 | 728.28 | 00:00:00 | | 2016-06-09 | 985,900 | 722.87 | 729.54 | 722.34 | 728.58 | 00:00:00 | | 2016-06-10 | 1,206,000 | 719.47 | 725.89 | 716.43 | 719.41 | 00:00:00 | | 2016-06-13 | 1,252,800 | 716.51 | 725.44 | 716.51 | 718.36 | 00:00:00 | | 2016-06-14 | 1,306,100 | 716.48 | 722.47 | 713.12 | 718.27 | 00:00:00 | | 2016-06-15 | 1,208,900 | 719.00 | 722.98 | 717.31 | 718.92 | 00:00:00 | | 2016-06-16 | 1,980,200 | 714.91 | 716.65 | 703.26 | 710.36 | 00:00:00 | | 2016-06-17 | 3,396,800 | 708.65 | 708.82 | 688.45 | 691.72 | 00:00:00 | | 2016-06-20 | 2,071,400 | 698.77 | 702.48 | 693.41 | 693.71 | 00:00:00 | | 2016-06-21 | 1,464,300 | 698.40 | 702.77 | 692.01 | 695.94 | 00:00:00 | | 2016-06-22 | 1,179,300 | 699.06 | 700.86 | 693.08 | 697.46 | 00:00:00 | | 2016-06-23 | 2,157,400 | 697.45 | 701.95 | 687.00 | 701.87 | 00:00:00 | | 2016-06-24 | 4,399,800 | 675.17 | 689.40 | 673.45 | 675.22 | 00:00:00 | | 2016-06-27 | 2,629,000 | 671.00 | 672.30 | 663.28 | 668.26 | 00:00:00 | | 2016-06-28 | 2,173,800 | 678.97 | 680.33 | 673.00 | 680.04 | 00:00:00 | | 2016-06-29 | 1,932,600 | 683.00 | 687.43 | 681.41 | 684.11 | 00:00:00 | | 2016-06-30 | 1,590,500 | 685.47 | 692.32 | 683.65 | 692.10 | 00:00:00 | | 2016-07-01 | 1,342,700 | 692.20 | 700.65 | 692.13 | 699.21 | 00:00:00 | | 2016-07-05 | 1,446,100 | 696.06 | 696.94 | 688.88 | 694.95 | 00:00:00 | | 2016-07-06 | 1,411,900 | 689.98 | 701.68 | 689.09 | 697.77 | 00:00:00 | | 2016-07-07 | 1,304,200 | 698.08 | 698.20 | 688.22 | 695.36 | 00:00:00 | | 2016-07-08 | 1,575,200 | 699.50 | 705.71 | 696.44 | 705.63 | 00:00:00 | | 2016-07-11 | 1,104,500 | 708.05 | 716.51 | 707.24 | 715.09 | 00:00:00 | | 2016-07-12 | 1,326,200 | 719.12 | 722.94 | 715.91 | 720.64 | 00:00:00 | | 2016-07-13 | 933,100 | 723.62 | 724.00 | 716.85 | 716.98 | 00:00:00 | | 2016-07-14 | 949,100 | 721.58 | 722.21 | 718.03 | 720.95 | 00:00:00 | | 2016-07-15 | 1,275,000 | 725.73 | 725.74 | 719.06 | 719.85 | 00:00:00 | | 2016-07-18 | 1,283,300 | 722.71 | 736.13 | 721.19 | 733.78 | 00:00:00 | | 2016-07-19 | 1,222,600 | 729.89 | 736.99 | 729.00 | 736.96 | 00:00:00 | | 2016-07-20 | 1,278,100 | 737.33 | 742.13 | 737.10 | 741.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
