|
 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 | | 2017-07-03 | 1,710,189 | 912.18 | 913.94 | 894.79 | 898.70 | 00:00:00 | | 2017-07-05 | 1,743,497 | 901.76 | 914.51 | 898.50 | 911.71 | 00:00:00 | | 2017-07-06 | 1,409,533 | 904.12 | 914.94 | 899.70 | 906.69 | 00:00:00 | | 2017-07-07 | 1,588,034 | 908.85 | 921.54 | 908.85 | 918.59 | 00:00:00 | | 2017-07-10 | 1,189,085 | 921.77 | 930.38 | 919.59 | 928.80 | 00:00:00 | | 2017-07-11 | 1,093,281 | 929.54 | 931.43 | 922.00 | 930.09 | 00:00:00 | | 2017-07-12 | 1,505,982 | 938.68 | 946.30 | 934.47 | 943.83 | 00:00:00 | | 2017-07-13 | 1,291,782 | 946.29 | 954.45 | 943.01 | 947.16 | 00:00:00 | | 2017-07-14 | 1,017,632 | 952.00 | 956.91 | 948.01 | 955.99 | 00:00:00 | | 2017-07-17 | 1,141,026 | 957.00 | 960.74 | 949.24 | 953.42 | 00:00:00 | | 2017-07-18 | 1,131,130 | 953.00 | 968.04 | 950.60 | 965.40 | 00:00:00 | | 2017-07-19 | 1,212,814 | 967.84 | 973.04 | 964.03 | 970.89 | 00:00:00 | | 2017-07-20 | 1,577,103 | 975.00 | 975.90 | 961.51 | 968.15 | 00:00:00 | | 2017-07-21 | 1,665,103 | 962.25 | 973.23 | 960.15 | 972.92 | 00:00:00 | | 2017-07-24 | 2,634,669 | 972.22 | 986.20 | 970.77 | 980.34 | 00:00:00 | | 2017-07-25 | 4,626,086 | 953.81 | 959.70 | 945.40 | 950.70 | 00:00:00 | | 2017-07-26 | 2,056,013 | 954.68 | 955.00 | 942.28 | 947.80 | 00:00:00 | | 2017-07-27 | 3,095,263 | 951.78 | 951.78 | 920.00 | 934.09 | 00:00:00 | | 2017-07-28 | 1,775,076 | 929.40 | 943.83 | 927.50 | 941.53 | 00:00:00 | | 2017-07-31 | 1,952,716 | 941.89 | 943.59 | 926.04 | 930.50 | 00:00:00 | | 2017-08-01 | 1,211,553 | 932.38 | 937.45 | 929.26 | 930.83 | 00:00:00 | | 2017-08-02 | 1,816,343 | 928.61 | 932.60 | 916.68 | 930.39 | 00:00:00 | | 2017-08-03 | 1,179,126 | 930.34 | 932.24 | 922.24 | 923.65 | 00:00:00 | | 2017-08-04 | 1,019,159 | 926.75 | 930.31 | 923.03 | 927.96 | 00:00:00 | | 2017-08-07 | 1,012,296 | 929.06 | 931.70 | 926.50 | 929.36 | 00:00:00 | | 2017-08-08 | 1,039,394 | 927.09 | 935.81 | 925.61 | 926.79 | 00:00:00 | | 2017-08-09 | 1,169,431 | 920.61 | 925.98 | 917.25 | 922.90 | 00:00:00 | | 2017-08-10 | 1,722,296 | 917.55 | 919.26 | 906.13 | 907.24 | 00:00:00 | | 2017-08-11 | 1,190,458 | 907.97 | 917.78 | 905.58 | 914.39 | 00:00:00 | | 2017-08-14 | 1,047,828 | 922.53 | 924.67 | 918.19 | 922.67 | 00:00:00 | | 2017-08-15 | 873,070 | 924.23 | 926.55 | 919.82 | 922.22 | 00:00:00 | | 2017-08-16 | 988,604 | 925.29 | 932.70 | 923.45 | 926.96 | 00:00:00 | | 2017-08-17 | 1,218,963 | 925.78 | 926.86 | 910.98 | 910.98 | 00:00:00 | | 2017-08-18 | 1,333,572 | 910.31 | 915.28 | 907.15 | 910.67 | 00:00:00 | | 2017-08-21 | 932,903 | 910.00 | 913.00 | 903.40 | 906.66 | 00:00:00 | | 2017-08-22 | 1,145,571 | 912.72 | 925.86 | 911.48 | 924.69 | 00:00:00 | | 2017-08-23 | 1,077,809 | 921.93 | 929.93 | 919.36 | 927.00 | 00:00:00 | | 2017-08-24 | 1,218,875 | 928.66 | 930.84 | 915.50 | 921.28 | 00:00:00 | | 2017-08-25 | 1,040,693 | 923.49 | 925.56 | 915.50 | 915.89 | 00:00:00 | | 2017-08-28 | 1,072,467 | 916.00 | 919.25 | 911.87 | 913.81 | 00:00:00 | | 2017-08-29 | 1,180,160 | 905.10 | 923.33 | 905.00 | 921.29 | 00:00:00 | | 2017-08-30 | 1,282,093 | 920.05 | 930.82 | 919.65 | 929.57 | 00:00:00 | | 2017-08-31 | 1,553,301 | 931.76 | 941.98 | 931.76 | 939.33 | 00:00:00 | | 2017-09-01 | 913,404 | 941.13 | 942.48 | 935.15 | 937.34 | 00:00:00 | | 2017-09-05 | 1,202,163 | 933.08 | 937.00 | 921.96 | 928.45 | 00:00:00 | | 2017-09-06 | 1,468,808 | 930.15 | 930.92 | 919.27 | 927.81 | 00:00:00 | | 2017-09-07 | 1,200,257 | 931.73 | 936.41 | 923.62 | 935.95 | 00:00:00 | | 2017-09-08 | 993,832 | 936.49 | 936.99 | 924.88 | 926.50 | 00:00:00 | | 2017-09-11 | 1,247,138 | 934.25 | 938.38 | 926.92 | 929.08 | 00:00:00 | | 2017-09-12 | 1,120,449 | 932.59 | 933.48 | 923.86 | 932.07 | 00:00:00 | | 2017-09-13 | 1,066,051 | 930.66 | 937.25 | 929.86 | 935.09 | 00:00:00 | | 2017-09-14 | 1,389,012 | 931.25 | 932.77 | 924.00 | 925.11 | 00:00:00 | | 2017-09-15 | 2,475,031 | 924.66 | 926.49 | 916.36 | 920.29 | 00:00:00 | | 2017-09-18 | 1,263,456 | 920.01 | 922.08 | 910.60 | 915.00 | 00:00:00 | | 2017-09-19 | 902,415 | 917.42 | 922.42 | 912.55 | 921.81 | 00:00:00 | | 2017-09-20 | 1,518,166 | 922.98 | 933.88 | 922.00 | 931.58 | 00:00:00 | | 2017-09-21 | 1,207,656 | 933.00 | 936.53 | 923.83 | 932.45 | 00:00:00 | | 2017-09-22 | 1,038,551 | 927.75 | 934.73 | 926.48 | 928.53 | 00:00:00 | | 2017-09-25 | 1,822,881 | 925.45 | 926.40 | 909.70 | 920.97 | 00:00:00 | | 2017-09-26 | 1,652,848 | 923.72 | 930.82 | 921.14 | 924.86 | 00:00:00 | | 2017-09-27 | 2,202,959 | 927.74 | 949.90 | 927.74 | 944.49 | 00:00:00 | | 2017-09-28 | 959,648 | 941.36 | 950.69 | 940.55 | 949.50 | 00:00:00 | | 2017-09-29 | 1,533,133 | 952.00 | 959.79 | 951.51 | 959.11 | 00:00:00 | | 2017-10-02 | 1,222,026 | 959.98 | 962.54 | 947.84 | 953.27 | 00:00:00 | | 2017-10-03 | 881,562 | 954.00 | 958.00 | 949.14 | 957.79 | 00:00:00 | | 2017-10-04 | 881,380 | 957.00 | 960.39 | 950.69 | 951.68 | 00:00:00 | | 2017-10-05 | 1,202,101 | 955.49 | 970.91 | 955.18 | 969.96 | 00:00:00 | | 2017-10-06 | 1,142,699 | 966.70 | 979.46 | 963.36 | 978.89 | 00:00:00 | | 2017-10-09 | 886,700 | 980.00 | 985.43 | 976.11 | 977.00 | 00:00:00 | | 2017-10-10 | 956,419 | 980.00 | 981.57 | 966.08 | 972.60 | 00:00:00 | | 2017-10-11 | 1,663,731 | 973.72 | 990.71 | 972.25 | 989.25 | 00:00:00 | | 2017-10-12 | 1,259,082 | 987.45 | 994.12 | 985.00 | 987.83 | 00:00:00 | | 2017-10-13 | 1,143,907 | 992.00 | 997.21 | 989.00 | 989.68 | 00:00:00 | | 2017-10-16 | 900,751 | 992.10 | 993.91 | 984.00 | 992.00 | 00:00:00 | | 2017-10-17 | 1,266,399 | 990.29 | 996.44 | 988.59 | 992.18 | 00:00:00 | | 2017-10-18 | 1,022,521 | 991.77 | 996.72 | 986.98 | 992.81 | 00:00:00 | | 2017-10-19 | 1,282,755 | 986.00 | 988.88 | 978.39 | 984.45 | 00:00:00 | | 2017-10-20 | 1,120,038 | 989.44 | 991.00 | 984.58 | 988.20 | 00:00:00 | | 2017-10-23 | 1,431,886 | 989.52 | 989.52 | 966.12 | 968.45 | 00:00:00 | | 2017-10-24 | 1,155,231 | 970.00 | 972.23 | 961.00 | 970.54 | 00:00:00 | | 2017-10-25 | 1,162,606 | 968.37 | 976.09 | 960.52 | 973.33 | 00:00:00 | | 2017-10-26 | 1,660,850 | 980.00 | 987.60 | 972.20 | 972.56 | 00:00:00 | | 2017-10-27 | 5,125,791 | 1,009.19 | 1,048.39 | 1,008.20 | 1,019.27 | 00:00:00 | | 2017-10-30 | 2,074,619 | 1,014.00 | 1,024.97 | 1,007.50 | 1,017.11 | 00:00:00 | | 2017-10-31 | 1,324,961 | 1,015.22 | 1,024.00 | 1,010.42 | 1,016.64 | 00:00:00 | | 2017-11-01 | 1,360,900 | 1,017.21 | 1,029.67 | 1,016.95 | 1,025.50 | 00:00:00 | | 2017-11-02 | 1,008,190 | 1,021.76 | 1,028.09 | 1,013.01 | 1,025.58 | 00:00:00 | | 2017-11-03 | 1,058,037 | 1,022.11 | 1,032.65 | 1,020.31 | 1,032.48 | 00:00:00 | | 2017-11-06 | 1,119,131 | 1,028.99 | 1,034.87 | 1,025.00 | 1,025.90 | 00:00:00 | | 2017-11-07 | 1,089,887 | 1,027.27 | 1,033.97 | 1,025.13 | 1,033.33 | 00:00:00 | | 2017-12-14 | 1,545,616 | 1,045.00 | 1,058.50 | 1,043.11 | 1,049.15 | 00:00:00 | | 2017-12-15 | 3,142,760 | 1,054.61 | 1,067.62 | 1,049.50 | 1,064.19 | 00:00:00 | | 2017-12-18 | 1,531,522 | 1,066.08 | 1,078.49 | 1,062.00 | 1,077.14 | 00:00:00 | | 2017-12-19 | 1,254,615 | 1,075.20 | 1,076.84 | 1,063.55 | 1,070.68 | 00:00:00 | | 2017-12-20 | 1,266,115 | 1,071.78 | 1,073.38 | 1,061.52 | 1,064.95 | 00:00:00 | | 2017-12-21 | 974,594 | 1,064.95 | 1,069.33 | 1,061.79 | 1,063.63 | 00:00:00 | | 2017-12-22 | 734,566 | 1,061.11 | 1,064.20 | 1,059.44 | 1,060.12 | 00:00:00 | | 2017-12-26 | 756,324 | 1,058.07 | 1,060.12 | 1,050.20 | 1,056.74 | 00:00:00 | | 2017-12-27 | 1,214,775 | 1,057.39 | 1,058.37 | 1,048.05 | 1,049.37 | 00:00:00 | | 2017-12-28 | 829,623 | 1,051.60 | 1,054.75 | 1,044.77 | 1,048.14 | 00:00:00 | | 2017-12-29 | 867,943 | 1,046.72 | 1,049.70 | 1,044.90 | 1,046.40 | 00:00:00 | | 2018-01-02 | 1,223,114 | 1,048.34 | 1,066.94 | 1,045.23 | 1,065.00 | 00:00:00 | | 2018-01-03 | 1,416,093 | 1,064.31 | 1,086.29 | 1,063.21 | 1,082.48 | 00:00:00 | | 2018-01-04 | 990,510 | 1,088.00 | 1,093.57 | 1,084.00 | 1,086.40 | 00:00:00 | | 2018-01-05 | 1,210,974 | 1,094.00 | 1,104.25 | 1,092.00 | 1,102.23 | 00:00:00 | | 2018-01-08 | 1,003,098 | 1,102.23 | 1,111.27 | 1,101.62 | 1,106.94 | 00:00:00 | | 2018-01-09 | 897,400 | 1,109.40 | 1,110.57 | 1,101.23 | 1,106.26 | 00:00:00 | | 2018-01-10 | 1,038,917 | 1,097.10 | 1,104.60 | 1,096.11 | 1,102.61 | 00:00:00 | | 2018-01-11 | 962,696 | 1,106.30 | 1,106.53 | 1,099.59 | 1,105.52 | 00:00:00 | | 2018-01-12 | 1,701,377 | 1,102.41 | 1,124.29 | 1,101.15 | 1,122.26 | 00:00:00 | | 2018-01-16 | 1,539,230 | 1,132.51 | 1,139.91 | 1,117.83 | 1,121.76 | 00:00:00 | | 2018-01-17 | 1,146,089 | 1,126.22 | 1,132.60 | 1,117.01 | 1,131.98 | 00:00:00 | | 2018-01-18 | 1,148,920 | 1,131.41 | 1,132.51 | 1,117.50 | 1,129.79 | 00:00:00 | | 2018-01-19 | 1,361,390 | 1,131.83 | 1,137.86 | 1,128.30 | 1,137.51 | 00:00:00 | | 2018-01-22 | 1,582,504 | 1,137.49 | 1,159.88 | 1,135.11 | 1,155.81 | 00:00:00 | | 2018-01-23 | 1,199,326 | 1,159.85 | 1,171.63 | 1,158.75 | 1,169.97 | 00:00:00 | | 2018-01-24 | 1,351,237 | 1,177.33 | 1,179.86 | 1,161.05 | 1,164.24 | 00:00:00 | | 2018-01-25 | 1,326,436 | 1,172.53 | 1,175.94 | 1,162.76 | 1,170.37 | 00:00:00 | | 2018-01-26 | 1,825,680 | 1,175.08 | 1,175.84 | 1,158.11 | 1,175.84 | 00:00:00 | | 2018-01-29 | 1,299,218 | 1,176.48 | 1,186.89 | 1,171.98 | 1,175.58 | 00:00:00 | | 2018-01-30 | 1,400,132 | 1,167.83 | 1,176.52 | 1,163.52 | 1,163.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
