|
 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 | | 2016-07-20 | 1,278,100 | 737.33 | 742.13 | 737.10 | 741.19 | 00:00:00 | | 2016-07-21 | 969,100 | 740.36 | 741.69 | 735.83 | 738.63 | 00:00:00 | | 2016-07-22 | 1,256,300 | 741.86 | 743.24 | 736.56 | 742.74 | 00:00:00 | | 2016-07-25 | 1,030,700 | 740.67 | 742.61 | 737.50 | 739.77 | 00:00:00 | | 2016-07-26 | 1,179,400 | 739.04 | 741.69 | 734.27 | 738.42 | 00:00:00 | | 2016-07-27 | 1,497,100 | 738.28 | 744.46 | 737.00 | 741.77 | 00:00:00 | | 2016-07-28 | 3,266,500 | 747.04 | 748.65 | 739.30 | 745.91 | 00:00:00 | | 2016-07-29 | 3,796,000 | 772.71 | 778.55 | 766.77 | 768.79 | 00:00:00 | | 2016-08-01 | 2,664,500 | 761.09 | 780.43 | 761.09 | 772.88 | 00:00:00 | | 2016-08-02 | 1,777,300 | 768.69 | 775.84 | 767.85 | 771.07 | 00:00:00 | | 2016-08-03 | 1,281,000 | 767.18 | 773.21 | 766.82 | 773.18 | 00:00:00 | | 2016-08-04 | 1,139,400 | 772.22 | 774.07 | 768.80 | 771.61 | 00:00:00 | | 2016-08-05 | 1,797,000 | 773.78 | 783.04 | 772.34 | 782.22 | 00:00:00 | | 2016-08-08 | 1,106,000 | 782.00 | 782.63 | 778.09 | 781.76 | 00:00:00 | | 2016-08-09 | 1,175,400 | 781.10 | 788.94 | 780.57 | 784.26 | 00:00:00 | | 2016-08-10 | 784,500 | 783.75 | 786.81 | 782.78 | 784.68 | 00:00:00 | | 2016-08-11 | 971,100 | 785.00 | 789.75 | 782.97 | 784.85 | 00:00:00 | | 2016-08-12 | 738,300 | 781.50 | 783.40 | 780.40 | 783.22 | 00:00:00 | | 2016-08-15 | 936,600 | 783.75 | 787.49 | 780.11 | 782.44 | 00:00:00 | | 2016-08-16 | 1,027,100 | 780.30 | 780.98 | 773.44 | 777.14 | 00:00:00 | | 2016-08-17 | 921,400 | 777.32 | 780.81 | 773.53 | 779.91 | 00:00:00 | | 2016-08-18 | 718,400 | 780.01 | 782.86 | 777.00 | 777.50 | 00:00:00 | | 2016-08-19 | 849,900 | 775.00 | 777.10 | 773.13 | 775.42 | 00:00:00 | | 2016-08-22 | 923,400 | 773.27 | 774.54 | 770.05 | 772.15 | 00:00:00 | | 2016-08-23 | 925,300 | 775.48 | 776.44 | 771.79 | 772.08 | 00:00:00 | | 2016-08-24 | 1,071,100 | 770.58 | 774.50 | 767.07 | 769.64 | 00:00:00 | | 2016-08-25 | 924,700 | 767.00 | 771.89 | 763.19 | 769.41 | 00:00:00 | | 2016-08-26 | 1,163,000 | 769.00 | 776.08 | 765.85 | 769.54 | 00:00:00 | | 2016-08-29 | 841,000 | 768.74 | 774.99 | 766.62 | 772.15 | 00:00:00 | | 2016-08-30 | 1,127,100 | 769.33 | 774.47 | 766.84 | 769.09 | 00:00:00 | | 2016-08-31 | 1,247,400 | 767.01 | 769.09 | 765.38 | 767.05 | 00:00:00 | | 2016-09-01 | 923,900 | 769.25 | 771.02 | 764.30 | 768.78 | 00:00:00 | | 2016-09-02 | 1,069,300 | 773.01 | 773.92 | 768.41 | 771.46 | 00:00:00 | | 2016-09-06 | 1,439,900 | 773.45 | 782.00 | 771.00 | 780.08 | 00:00:00 | | 2016-09-07 | 893,700 | 780.00 | 782.73 | 776.20 | 780.35 | 00:00:00 | | 2016-09-08 | 1,260,600 | 778.59 | 780.35 | 773.58 | 775.32 | 00:00:00 | | 2016-09-09 | 1,812,200 | 770.10 | 773.25 | 759.66 | 759.66 | 00:00:00 | | 2016-09-12 | 1,286,800 | 755.13 | 770.29 | 754.00 | 769.02 | 00:00:00 | | 2016-09-13 | 1,379,900 | 764.48 | 766.22 | 755.80 | 759.69 | 00:00:00 | | 2016-09-14 | 1,087,400 | 759.61 | 767.68 | 759.11 | 762.49 | 00:00:00 | | 2016-09-15 | 1,305,100 | 762.89 | 773.80 | 759.96 | 771.76 | 00:00:00 | | 2016-09-16 | 2,046,000 | 769.75 | 769.75 | 764.66 | 768.88 | 00:00:00 | | 2016-09-19 | 1,171,100 | 772.42 | 774.00 | 764.44 | 765.70 | 00:00:00 | | 2016-09-20 | 975,300 | 769.00 | 773.33 | 768.53 | 771.41 | 00:00:00 | | 2016-09-21 | 1,151,400 | 772.66 | 777.16 | 768.30 | 776.22 | 00:00:00 | | 2016-09-22 | 1,463,600 | 780.00 | 789.85 | 778.44 | 787.21 | 00:00:00 | | 2016-09-23 | 1,409,500 | 786.59 | 788.93 | 784.15 | 786.90 | 00:00:00 | | 2016-09-26 | 1,508,500 | 782.74 | 782.74 | 773.07 | 774.21 | 00:00:00 | | 2016-09-27 | 1,138,800 | 775.50 | 785.99 | 774.31 | 783.01 | 00:00:00 | | 2016-09-28 | 1,107,900 | 777.85 | 781.81 | 774.97 | 781.56 | 00:00:00 | | 2016-09-29 | 1,301,400 | 781.44 | 785.80 | 774.23 | 775.01 | 00:00:00 | | 2016-09-30 | 1,580,300 | 776.33 | 780.94 | 774.09 | 777.29 | 00:00:00 | | 2016-10-03 | 1,275,900 | 774.25 | 776.07 | 769.50 | 772.56 | 00:00:00 | | 2016-10-04 | 1,197,400 | 776.03 | 778.71 | 772.89 | 776.43 | 00:00:00 | | 2016-10-05 | 1,457,100 | 779.31 | 782.07 | 775.65 | 776.47 | 00:00:00 | | 2016-10-06 | 1,066,300 | 779.00 | 780.48 | 775.54 | 776.86 | 00:00:00 | | 2016-10-07 | 930,700 | 779.66 | 779.66 | 770.75 | 775.08 | 00:00:00 | | 2016-10-10 | 1,161,400 | 777.71 | 789.38 | 775.87 | 785.94 | 00:00:00 | | 2016-10-11 | 1,368,000 | 786.66 | 792.28 | 780.58 | 783.07 | 00:00:00 | | 2016-10-12 | 934,900 | 783.76 | 788.13 | 782.06 | 786.14 | 00:00:00 | | 2016-10-13 | 1,300,400 | 781.22 | 781.22 | 773.00 | 778.19 | 00:00:00 | | 2016-10-14 | 851,100 | 781.65 | 783.95 | 776.00 | 778.53 | 00:00:00 | | 2016-10-17 | 1,089,500 | 779.80 | 785.85 | 777.50 | 779.96 | 00:00:00 | | 2016-10-18 | 1,995,600 | 787.85 | 801.61 | 785.57 | 795.26 | 00:00:00 | | 2016-10-19 | 116,600 | 798.24 | 804.60 | 798.03 | 801.50 | 00:00:00 | | 2016-10-20 | 1,734,200 | 803.30 | 803.97 | 796.03 | 796.97 | 00:00:00 | | 2016-10-21 | 1,260,500 | 795.00 | 799.50 | 794.00 | 799.37 | 00:00:00 | | 2016-10-24 | 1,659,400 | 804.90 | 815.18 | 804.82 | 813.11 | 00:00:00 | | 2016-10-25 | 1,546,100 | 816.68 | 816.68 | 805.14 | 807.67 | 00:00:00 | | 2016-10-26 | 1,608,900 | 806.34 | 806.98 | 796.32 | 799.07 | 00:00:00 | | 2016-10-27 | 2,568,500 | 801.00 | 803.49 | 791.50 | 795.35 | 00:00:00 | | 2016-10-28 | 4,248,600 | 808.35 | 815.49 | 793.59 | 795.37 | 00:00:00 | | 2016-10-31 | 2,418,000 | 795.47 | 796.86 | 784.00 | 784.54 | 00:00:00 | | 2016-11-01 | 2,404,500 | 782.89 | 789.49 | 775.54 | 783.61 | 00:00:00 | | 2016-11-02 | 1,872,400 | 778.20 | 781.65 | 763.45 | 768.70 | 00:00:00 | | 2016-11-03 | 1,914,000 | 767.25 | 769.95 | 759.03 | 762.13 | 00:00:00 | | 2016-11-04 | 2,126,900 | 750.66 | 770.36 | 750.56 | 762.02 | 00:00:00 | | 2016-11-07 | 1,585,100 | 774.50 | 785.19 | 772.55 | 782.52 | 00:00:00 | | 2016-11-08 | 1,350,800 | 783.40 | 795.63 | 780.19 | 790.51 | 00:00:00 | | 2016-11-09 | 2,602,700 | 779.94 | 791.23 | 771.67 | 785.31 | 00:00:00 | | 2016-11-10 | 4,740,100 | 791.17 | 791.17 | 752.18 | 762.56 | 00:00:00 | | 2016-11-11 | 2,394,000 | 756.54 | 760.78 | 750.38 | 754.02 | 00:00:00 | | 2016-11-14 | 3,631,700 | 755.60 | 757.85 | 727.54 | 736.08 | 00:00:00 | | 2016-11-15 | 2,341,200 | 746.97 | 764.42 | 746.97 | 758.49 | 00:00:00 | | 2016-11-16 | 1,465,200 | 755.20 | 766.36 | 750.51 | 764.48 | 00:00:00 | | 2016-11-17 | 1,287,000 | 766.92 | 772.70 | 764.23 | 771.23 | 00:00:00 | | 2016-11-18 | 1,526,200 | 771.37 | 775.00 | 760.00 | 760.54 | 00:00:00 | | 2016-11-21 | 1,323,000 | 762.61 | 769.70 | 760.60 | 769.20 | 00:00:00 | | 2016-11-22 | 1,591,800 | 772.63 | 776.96 | 767.00 | 768.27 | 00:00:00 | | 2016-11-23 | 1,477,400 | 767.73 | 768.28 | 755.25 | 760.99 | 00:00:00 | | 2016-11-25 | 586,000 | 764.26 | 765.00 | 760.52 | 761.68 | 00:00:00 | | 2016-11-28 | 2,172,200 | 760.00 | 779.53 | 759.80 | 768.24 | 00:00:00 | | 2016-11-29 | 1,604,500 | 771.53 | 778.50 | 768.24 | 770.84 | 00:00:00 | | 2016-11-30 | 2,365,800 | 770.07 | 772.99 | 754.83 | 758.04 | 00:00:00 | | 2016-12-01 | 2,996,900 | 757.44 | 759.85 | 737.03 | 747.92 | 00:00:00 | | 2016-12-02 | 1,448,700 | 744.59 | 754.00 | 743.10 | 750.50 | 00:00:00 | | 2016-12-05 | 1,382,900 | 757.71 | 763.90 | 752.90 | 762.52 | 00:00:00 | | 2016-12-06 | 1,632,800 | 764.73 | 768.83 | 757.34 | 759.11 | 00:00:00 | | 2016-12-07 | 1,750,800 | 761.00 | 771.36 | 755.80 | 771.19 | 00:00:00 | | 2016-12-08 | 1,448,200 | 772.48 | 778.18 | 767.23 | 776.42 | 00:00:00 | | 2016-12-09 | 1,780,500 | 780.00 | 789.43 | 779.02 | 789.29 | 00:00:00 | | 2016-12-12 | 2,097,100 | 785.04 | 791.25 | 784.36 | 789.27 | 00:00:00 | | 2016-12-13 | 2,119,800 | 793.90 | 804.38 | 793.34 | 796.10 | 00:00:00 | | 2016-12-14 | 1,664,500 | 797.40 | 804.00 | 794.01 | 797.07 | 00:00:00 | | 2016-12-15 | 1,623,700 | 797.34 | 803.00 | 792.92 | 797.85 | 00:00:00 | | 2016-12-16 | 2,428,300 | 800.40 | 800.86 | 790.29 | 790.80 | 00:00:00 | | 2016-12-19 | 1,225,900 | 790.22 | 797.66 | 786.27 | 794.20 | 00:00:00 | | 2016-12-20 | 925,100 | 796.76 | 798.65 | 793.27 | 796.42 | 00:00:00 | | 2016-12-21 | 1,208,700 | 795.84 | 796.68 | 787.10 | 794.56 | 00:00:00 | | 2016-12-22 | 969,100 | 792.36 | 793.32 | 788.58 | 791.26 | 00:00:00 | | 2016-12-23 | 623,400 | 790.90 | 792.74 | 787.28 | 789.91 | 00:00:00 | | 2016-12-27 | 789,100 | 790.68 | 797.86 | 787.66 | 791.55 | 00:00:00 | | 2016-12-28 | 1,132,700 | 793.70 | 794.23 | 783.20 | 785.05 | 00:00:00 | | 2016-12-29 | 742,200 | 783.33 | 785.93 | 778.92 | 782.79 | 00:00:00 | | 2016-12-30 | 1,760,200 | 782.75 | 782.78 | 770.41 | 771.82 | 00:00:00 | | 2017-01-03 | 1,643,100 | 778.81 | 789.63 | 775.80 | 786.14 | 00:00:00 | | 2017-01-04 | 1,065,400 | 788.36 | 791.34 | 783.16 | 786.90 | 00:00:00 | | 2017-01-05 | 1,315,400 | 786.08 | 794.48 | 785.02 | 794.02 | 00:00:00 | | 2017-01-06 | 1,620,500 | 795.26 | 807.90 | 792.20 | 806.15 | 00:00:00 | | 2017-01-09 | 1,272,400 | 806.40 | 809.97 | 802.83 | 806.65 | 00:00:00 | | 2017-01-10 | 1,174,300 | 807.86 | 809.13 | 803.51 | 804.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
