|
 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 | | 2017-01-10 | 1,174,300 | 807.86 | 809.13 | 803.51 | 804.79 | 00:00:00 | | 2017-01-11 | 1,057,900 | 805.00 | 808.15 | 801.37 | 807.91 | 00:00:00 | | 2017-01-12 | 1,351,000 | 807.14 | 807.39 | 799.17 | 806.36 | 00:00:00 | | 2017-01-13 | 1,090,100 | 807.48 | 811.22 | 806.69 | 807.88 | 00:00:00 | | 2017-01-17 | 1,355,800 | 807.08 | 807.14 | 800.37 | 804.61 | 00:00:00 | | 2017-01-18 | 1,293,300 | 805.81 | 806.21 | 800.99 | 806.07 | 00:00:00 | | 2017-01-19 | 912,000 | 805.12 | 809.48 | 801.80 | 802.18 | 00:00:00 | | 2017-01-20 | 1,645,000 | 806.91 | 806.91 | 801.69 | 805.02 | 00:00:00 | | 2017-01-23 | 1,901,600 | 807.25 | 820.87 | 803.74 | 819.31 | 00:00:00 | | 2017-01-24 | 1,461,000 | 822.30 | 825.90 | 817.82 | 823.87 | 00:00:00 | | 2017-01-25 | 1,494,500 | 829.62 | 835.77 | 825.06 | 835.67 | 00:00:00 | | 2017-01-26 | 2,973,900 | 837.81 | 838.00 | 827.01 | 832.15 | 00:00:00 | | 2017-01-27 | 2,965,800 | 834.71 | 841.95 | 820.44 | 823.31 | 00:00:00 | | 2017-01-30 | 3,228,900 | 814.66 | 815.84 | 799.80 | 802.32 | 00:00:00 | | 2017-01-31 | 2,143,500 | 796.86 | 801.25 | 790.52 | 796.79 | 00:00:00 | | 2017-02-01 | 2,023,300 | 799.68 | 801.19 | 791.19 | 795.70 | 00:00:00 | | 2017-02-02 | 1,525,800 | 793.80 | 802.70 | 792.00 | 798.53 | 00:00:00 | | 2017-02-03 | 1,460,400 | 802.99 | 806.00 | 800.37 | 801.49 | 00:00:00 | | 2017-02-06 | 1,174,200 | 799.70 | 801.67 | 795.25 | 801.34 | 00:00:00 | | 2017-02-07 | 1,235,200 | 803.99 | 810.50 | 801.78 | 806.97 | 00:00:00 | | 2017-02-08 | 1,155,300 | 807.00 | 811.84 | 803.19 | 808.38 | 00:00:00 | | 2017-02-09 | 989,700 | 809.51 | 810.66 | 804.54 | 809.56 | 00:00:00 | | 2017-02-10 | 1,129,100 | 811.70 | 815.25 | 809.78 | 813.67 | 00:00:00 | | 2017-02-13 | 1,198,100 | 816.00 | 820.96 | 815.49 | 819.24 | 00:00:00 | | 2017-02-14 | 1,053,600 | 819.00 | 823.00 | 816.00 | 820.45 | 00:00:00 | | 2017-02-15 | 1,304,000 | 819.36 | 823.00 | 818.47 | 818.98 | 00:00:00 | | 2017-02-16 | 1,281,700 | 819.93 | 824.40 | 818.98 | 824.16 | 00:00:00 | | 2017-02-17 | 1,597,800 | 823.02 | 828.07 | 821.66 | 828.07 | 00:00:00 | | 2017-02-21 | 1,247,700 | 828.66 | 833.45 | 828.35 | 831.66 | 00:00:00 | | 2017-02-22 | 982,900 | 828.66 | 833.25 | 828.64 | 830.76 | 00:00:00 | | 2017-02-23 | 1,470,100 | 830.12 | 832.46 | 822.88 | 831.33 | 00:00:00 | | 2017-02-24 | 1,386,600 | 827.73 | 829.00 | 824.20 | 828.64 | 00:00:00 | | 2017-02-27 | 1,099,500 | 824.55 | 830.50 | 824.00 | 829.28 | 00:00:00 | | 2017-02-28 | 2,252,300 | 825.61 | 828.54 | 820.20 | 823.21 | 00:00:00 | | 2017-03-01 | 1,491,400 | 828.85 | 836.26 | 827.26 | 835.24 | 00:00:00 | | 2017-03-02 | 937,700 | 833.85 | 834.51 | 829.64 | 830.63 | 00:00:00 | | 2017-03-03 | 888,900 | 830.56 | 831.36 | 825.75 | 829.08 | 00:00:00 | | 2017-03-06 | 1,105,800 | 826.95 | 828.88 | 822.40 | 827.78 | 00:00:00 | | 2017-03-07 | 1,016,600 | 827.40 | 833.41 | 826.52 | 831.91 | 00:00:00 | | 2017-03-08 | 988,700 | 833.51 | 838.15 | 831.79 | 835.37 | 00:00:00 | | 2017-03-09 | 1,259,900 | 836.00 | 842.00 | 834.21 | 838.68 | 00:00:00 | | 2017-03-10 | 1,701,100 | 843.28 | 844.91 | 839.50 | 843.25 | 00:00:00 | | 2017-03-13 | 1,149,500 | 844.00 | 848.69 | 843.25 | 845.54 | 00:00:00 | | 2017-03-14 | 779,900 | 843.64 | 847.24 | 840.80 | 845.62 | 00:00:00 | | 2017-03-15 | 1,379,600 | 847.59 | 848.63 | 840.77 | 847.20 | 00:00:00 | | 2017-03-16 | 970,400 | 849.03 | 850.85 | 846.13 | 848.78 | 00:00:00 | | 2017-03-17 | 1,712,300 | 851.61 | 853.40 | 847.11 | 852.12 | 00:00:00 | | 2017-03-20 | 1,190,300 | 850.01 | 850.22 | 845.15 | 848.40 | 00:00:00 | | 2017-03-21 | 2,442,900 | 851.40 | 853.50 | 829.02 | 830.46 | 00:00:00 | | 2017-03-22 | 1,392,700 | 831.91 | 835.55 | 827.18 | 829.59 | 00:00:00 | | 2017-03-23 | 3,483,800 | 821.00 | 822.57 | 812.26 | 817.58 | 00:00:00 | | 2017-03-24 | 1,970,900 | 820.08 | 821.93 | 808.89 | 814.43 | 00:00:00 | | 2017-03-27 | 1,894,300 | 806.95 | 821.63 | 803.37 | 819.51 | 00:00:00 | | 2017-03-28 | 1,618,000 | 820.41 | 825.99 | 814.03 | 820.92 | 00:00:00 | | 2017-03-29 | 1,796,200 | 825.00 | 832.77 | 822.38 | 831.41 | 00:00:00 | | 2017-03-30 | 1,052,800 | 833.50 | 833.68 | 829.00 | 831.50 | 00:00:00 | | 2017-03-31 | 1,397,700 | 828.97 | 831.64 | 827.39 | 829.56 | 00:00:00 | | 2017-04-03 | 1,670,200 | 829.22 | 840.85 | 829.22 | 838.55 | 00:00:00 | | 2017-04-04 | 1,044,400 | 831.36 | 835.18 | 829.04 | 834.57 | 00:00:00 | | 2017-04-05 | 1,549,400 | 835.51 | 842.45 | 830.72 | 831.41 | 00:00:00 | | 2017-04-06 | 1,251,600 | 832.40 | 836.39 | 826.46 | 827.88 | 00:00:00 | | 2017-04-07 | 1,053,300 | 827.96 | 828.49 | 820.51 | 824.67 | 00:00:00 | | 2017-04-10 | 952,900 | 825.39 | 829.35 | 823.77 | 824.73 | 00:00:00 | | 2017-04-11 | 1,076,500 | 824.71 | 827.43 | 817.02 | 823.35 | 00:00:00 | | 2017-04-12 | 894,600 | 821.93 | 826.66 | 821.02 | 824.32 | 00:00:00 | | 2017-04-13 | 1,112,500 | 822.14 | 826.38 | 821.44 | 823.56 | 00:00:00 | | 2017-04-17 | 892,300 | 825.01 | 837.75 | 824.47 | 837.17 | 00:00:00 | | 2017-04-18 | 835,300 | 834.22 | 838.93 | 832.71 | 836.82 | 00:00:00 | | 2017-04-19 | 954,200 | 839.79 | 842.22 | 836.29 | 838.21 | 00:00:00 | | 2017-04-20 | 957,300 | 841.44 | 845.20 | 839.32 | 841.65 | 00:00:00 | | 2017-04-21 | 1,319,300 | 842.88 | 843.88 | 840.60 | 843.19 | 00:00:00 | | 2017-04-24 | 1,370,500 | 851.20 | 863.45 | 849.86 | 862.76 | 00:00:00 | | 2017-04-25 | 1,669,000 | 865.00 | 875.00 | 862.81 | 872.30 | 00:00:00 | | 2017-04-26 | 1,199,000 | 874.23 | 876.05 | 867.75 | 871.73 | 00:00:00 | | 2017-04-27 | 1,937,000 | 873.60 | 875.40 | 870.38 | 874.25 | 00:00:00 | | 2017-04-28 | 3,219,500 | 910.66 | 916.85 | 905.77 | 905.96 | 00:00:00 | | 2017-05-01 | 2,114,600 | 901.94 | 915.68 | 901.45 | 912.57 | 00:00:00 | | 2017-05-02 | 1,542,200 | 909.62 | 920.77 | 909.45 | 916.44 | 00:00:00 | | 2017-05-03 | 1,489,800 | 914.86 | 928.10 | 912.54 | 927.04 | 00:00:00 | | 2017-05-04 | 1,411,600 | 926.07 | 935.93 | 924.59 | 931.66 | 00:00:00 | | 2017-05-05 | 1,904,700 | 933.54 | 934.90 | 925.20 | 927.13 | 00:00:00 | | 2017-05-08 | 1,321,500 | 926.12 | 936.93 | 925.26 | 934.30 | 00:00:00 | | 2017-05-09 | 1,580,300 | 936.95 | 937.50 | 929.53 | 932.17 | 00:00:00 | | 2017-05-10 | 1,173,900 | 931.98 | 932.00 | 925.16 | 928.78 | 00:00:00 | | 2017-05-11 | 835,000 | 925.32 | 932.53 | 923.03 | 930.60 | 00:00:00 | | 2017-05-12 | 1,038,400 | 931.53 | 933.44 | 927.85 | 932.22 | 00:00:00 | | 2017-05-15 | 1,094,283 | 932.95 | 938.25 | 929.34 | 937.08 | 00:00:00 | | 2017-05-16 | 956,692 | 940.00 | 943.11 | 937.58 | 943.00 | 00:00:00 | | 2017-05-17 | 2,323,389 | 935.67 | 939.33 | 918.14 | 919.62 | 00:00:00 | | 2017-05-18 | 1,586,465 | 921.00 | 933.17 | 918.75 | 930.24 | 00:00:00 | | 2017-05-19 | 1,382,221 | 931.47 | 937.76 | 931.00 | 934.01 | 00:00:00 | | 2017-05-22 | 1,092,176 | 935.00 | 941.88 | 935.00 | 941.86 | 00:00:00 | | 2017-05-23 | 1,259,285 | 947.92 | 951.47 | 942.58 | 948.82 | 00:00:00 | | 2017-05-24 | 990,248 | 952.98 | 955.09 | 949.50 | 954.96 | 00:00:00 | | 2017-05-25 | 1,645,873 | 957.33 | 972.63 | 955.47 | 969.54 | 00:00:00 | | 2017-05-26 | 1,246,186 | 969.70 | 974.98 | 965.03 | 971.47 | 00:00:00 | | 2017-05-30 | 1,455,686 | 970.31 | 976.20 | 969.49 | 975.88 | 00:00:00 | | 2017-05-31 | 2,426,589 | 975.02 | 979.27 | 960.18 | 964.86 | 00:00:00 | | 2017-06-01 | 1,403,200 | 968.95 | 971.50 | 960.01 | 966.95 | 00:00:00 | | 2017-06-02 | 1,717,212 | 969.46 | 975.88 | 966.00 | 975.60 | 00:00:00 | | 2017-06-05 | 1,221,971 | 976.55 | 986.91 | 975.10 | 983.68 | 00:00:00 | | 2017-06-06 | 1,796,904 | 983.16 | 988.25 | 975.14 | 976.57 | 00:00:00 | | 2017-06-07 | 1,429,834 | 980.00 | 983.98 | 975.94 | 980.94 | 00:00:00 | | 2017-06-08 | 1,451,232 | 982.35 | 984.57 | 977.20 | 983.41 | 00:00:00 | | 2017-06-09 | 3,270,248 | 984.50 | 984.50 | 935.63 | 949.83 | 00:00:00 | | 2017-06-12 | 3,731,589 | 939.56 | 949.36 | 915.23 | 942.90 | 00:00:00 | | 2017-06-13 | 1,995,350 | 951.91 | 959.98 | 944.09 | 953.40 | 00:00:00 | | 2017-06-14 | 1,477,033 | 959.92 | 961.15 | 942.25 | 950.76 | 00:00:00 | | 2017-06-15 | 2,055,953 | 933.97 | 943.34 | 924.44 | 942.31 | 00:00:00 | | 2017-06-16 | 2,921,393 | 940.00 | 942.04 | 931.60 | 939.78 | 00:00:00 | | 2017-06-19 | 1,494,191 | 949.96 | 959.99 | 949.05 | 957.37 | 00:00:00 | | 2017-06-20 | 1,111,840 | 957.52 | 961.62 | 950.01 | 950.63 | 00:00:00 | | 2017-06-21 | 1,192,342 | 953.64 | 960.10 | 950.76 | 959.45 | 00:00:00 | | 2017-06-22 | 940,373 | 958.70 | 960.72 | 954.55 | 957.09 | 00:00:00 | | 2017-06-23 | 1,394,008 | 956.83 | 966.00 | 954.20 | 965.59 | 00:00:00 | | 2017-06-26 | 1,581,031 | 969.90 | 973.31 | 950.79 | 952.27 | 00:00:00 | | 2017-06-27 | 2,553,771 | 942.46 | 948.29 | 926.85 | 927.33 | 00:00:00 | | 2017-06-28 | 2,712,222 | 929.00 | 942.75 | 916.00 | 940.49 | 00:00:00 | | 2017-06-29 | 3,248,393 | 929.92 | 931.26 | 910.62 | 917.79 | 00:00:00 | | 2017-06-30 | 2,035,931 | 926.05 | 926.05 | 908.31 | 908.73 | 00:00:00 | | 2017-07-03 | 1,710,189 | 912.18 | 913.94 | 894.79 | 898.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
