|
 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 | | 2018-01-30 | 1,400,132 | 1,167.83 | 1,176.52 | 1,163.52 | 1,163.69 | 00:00:00 | | 2018-01-31 | 1,486,793 | 1,170.57 | 1,173.00 | 1,159.13 | 1,169.94 | 00:00:00 | | 2018-02-01 | 1,974,700 | 1,162.61 | 1,174.00 | 1,157.52 | 1,167.70 | 00:00:00 | | 2018-02-02 | 4,758,496 | 1,122.00 | 1,123.07 | 1,107.28 | 1,111.90 | 00:00:00 | | 2018-02-05 | 3,336,352 | 1,090.60 | 1,110.00 | 1,052.03 | 1,055.80 | 00:00:00 | | 2018-02-06 | 3,360,727 | 1,027.18 | 1,081.71 | 1,023.14 | 1,080.60 | 00:00:00 | | 2018-02-07 | 2,331,374 | 1,081.54 | 1,081.78 | 1,048.26 | 1,048.58 | 00:00:00 | | 2018-02-08 | 2,720,942 | 1,055.41 | 1,058.62 | 1,000.66 | 1,001.52 | 00:00:00 | | 2018-02-09 | 3,267,883 | 1,017.25 | 1,043.97 | 992.56 | 1,037.78 | 00:00:00 | | 2018-02-12 | 2,038,875 | 1,048.00 | 1,061.50 | 1,040.93 | 1,051.94 | 00:00:00 | | 2018-02-13 | 1,209,341 | 1,045.00 | 1,058.37 | 1,044.09 | 1,052.10 | 00:00:00 | | 2018-02-14 | 1,515,444 | 1,048.95 | 1,071.72 | 1,046.75 | 1,069.70 | 00:00:00 | | 2018-02-15 | 1,777,694 | 1,079.07 | 1,091.48 | 1,064.34 | 1,089.52 | 00:00:00 | | 2018-02-16 | 1,664,969 | 1,088.41 | 1,104.67 | 1,088.31 | 1,094.80 | 00:00:00 | | 2018-02-20 | 1,381,603 | 1,090.57 | 1,113.95 | 1,088.52 | 1,102.46 | 00:00:00 | | 2018-02-21 | 1,493,162 | 1,106.47 | 1,133.97 | 1,106.33 | 1,111.34 | 00:00:00 | | 2018-02-22 | 1,306,276 | 1,116.19 | 1,122.82 | 1,102.59 | 1,106.63 | 00:00:00 | | 2018-02-23 | 1,158,377 | 1,112.64 | 1,127.28 | 1,104.71 | 1,126.79 | 00:00:00 | | 2018-02-26 | 1,492,380 | 1,127.80 | 1,143.96 | 1,126.69 | 1,143.75 | 00:00:00 | | 2018-02-27 | 1,741,578 | 1,141.24 | 1,144.04 | 1,118.00 | 1,118.29 | 00:00:00 | | 2018-02-28 | 1,858,051 | 1,123.03 | 1,127.53 | 1,103.24 | 1,104.73 | 00:00:00 | | 2018-03-01 | 2,515,910 | 1,107.87 | 1,110.12 | 1,067.00 | 1,069.52 | 00:00:00 | | 2018-03-02 | 2,271,551 | 1,053.08 | 1,082.00 | 1,048.12 | 1,078.92 | 00:00:00 | | 2018-03-05 | 1,202,174 | 1,075.14 | 1,097.10 | 1,069.00 | 1,090.93 | 00:00:00 | | 2018-03-06 | 1,532,783 | 1,099.22 | 1,101.85 | 1,089.78 | 1,095.06 | 00:00:00 | | 2018-03-07 | 1,292,537 | 1,089.19 | 1,112.22 | 1,085.48 | 1,109.64 | 00:00:00 | | 2018-03-08 | 1,240,299 | 1,115.32 | 1,127.60 | 1,112.80 | 1,126.00 | 00:00:00 | | 2018-03-09 | 2,074,952 | 1,136.00 | 1,160.80 | 1,132.46 | 1,160.04 | 00:00:00 | | 2018-03-12 | 2,076,306 | 1,163.85 | 1,177.05 | 1,157.42 | 1,164.50 | 00:00:00 | | 2018-03-13 | 1,808,098 | 1,170.00 | 1,176.76 | 1,133.33 | 1,138.17 | 00:00:00 | | 2018-03-14 | 1,192,615 | 1,145.21 | 1,158.59 | 1,141.44 | 1,149.49 | 00:00:00 | | 2018-03-15 | 1,392,521 | 1,149.96 | 1,161.08 | 1,134.54 | 1,149.58 | 00:00:00 | | 2018-03-16 | 2,560,277 | 1,154.14 | 1,155.88 | 1,131.96 | 1,135.73 | 00:00:00 | | 2018-03-19 | 2,339,506 | 1,120.01 | 1,121.99 | 1,089.01 | 1,099.82 | 00:00:00 | | 2018-03-20 | 1,783,872 | 1,099.00 | 1,105.20 | 1,083.46 | 1,097.71 | 00:00:00 | | 2018-03-21 | 1,640,709 | 1,092.74 | 1,106.30 | 1,085.15 | 1,090.88 | 00:00:00 | | 2018-03-22 | 2,580,374 | 1,081.88 | 1,082.90 | 1,045.91 | 1,049.08 | 00:00:00 | | 2018-03-23 | 2,113,497 | 1,047.03 | 1,063.36 | 1,021.22 | 1,021.57 | 00:00:00 | | 2018-03-26 | 2,558,385 | 1,046.00 | 1,055.63 | 1,008.40 | 1,053.21 | 00:00:00 | | 2018-03-27 | 3,029,471 | 1,063.00 | 1,064.84 | 996.92 | 1,005.10 | 00:00:00 | | 2018-03-28 | 3,369,275 | 998.00 | 1,024.23 | 980.64 | 1,004.56 | 00:00:00 | | 2018-03-29 | 2,726,830 | 1,011.63 | 1,043.00 | 1,002.90 | 1,031.79 | 00:00:00 | | 2018-04-02 | 2,680,400 | 1,022.82 | 1,034.80 | 990.37 | 1,006.47 | 00:00:00 | | 2018-04-03 | 2,275,076 | 1,013.91 | 1,020.99 | 994.07 | 1,013.41 | 00:00:00 | | 2018-04-04 | 2,484,651 | 993.41 | 1,028.72 | 993.00 | 1,025.14 | 00:00:00 | | 2018-04-05 | 1,363,049 | 1,041.33 | 1,042.79 | 1,020.13 | 1,027.81 | 00:00:00 | | 2018-04-06 | 1,746,430 | 1,020.00 | 1,031.42 | 1,003.03 | 1,007.04 | 00:00:00 | | 2018-04-09 | 1,751,559 | 1,016.80 | 1,039.60 | 1,014.08 | 1,015.45 | 00:00:00 | | 2018-04-10 | 2,029,648 | 1,026.44 | 1,036.28 | 1,011.34 | 1,031.64 | 00:00:00 | | 2018-04-11 | 1,483,881 | 1,027.99 | 1,031.36 | 1,015.87 | 1,019.97 | 00:00:00 | | 2018-04-12 | 1,359,389 | 1,025.04 | 1,040.69 | 1,021.43 | 1,032.51 | 00:00:00 | | 2018-04-13 | 1,223,017 | 1,040.88 | 1,046.42 | 1,022.98 | 1,029.27 | 00:00:00 | | 2018-04-16 | 1,211,208 | 1,037.00 | 1,043.24 | 1,026.74 | 1,037.98 | 00:00:00 | | 2018-04-17 | 2,320,266 | 1,051.37 | 1,077.88 | 1,048.26 | 1,074.16 | 00:00:00 | | 2018-04-18 | 1,344,138 | 1,077.43 | 1,077.43 | 1,066.22 | 1,072.08 | 00:00:00 | | 2018-04-19 | 1,747,671 | 1,069.40 | 1,094.16 | 1,068.18 | 1,087.70 | 00:00:00 | | 2018-04-20 | 1,889,686 | 1,082.00 | 1,092.35 | 1,069.57 | 1,072.96 | 00:00:00 | | 2018-04-23 | 2,341,258 | 1,077.86 | 1,082.72 | 1,060.70 | 1,067.45 | 00:00:00 | | 2018-04-24 | 4,760,260 | 1,052.00 | 1,057.00 | 1,010.59 | 1,019.98 | 00:00:00 | | 2018-04-25 | 2,391,105 | 1,025.52 | 1,032.49 | 1,015.31 | 1,021.18 | 00:00:00 | | 2018-04-26 | 2,079,533 | 1,029.51 | 1,047.98 | 1,018.19 | 1,040.04 | 00:00:00 | | 2018-04-27 | 1,619,796 | 1,046.00 | 1,049.50 | 1,025.59 | 1,030.05 | 00:00:00 | | 2018-04-30 | 1,636,693 | 1,030.01 | 1,037.00 | 1,016.85 | 1,017.33 | 00:00:00 | | 2018-05-01 | 1,427,857 | 1,013.66 | 1,038.47 | 1,008.21 | 1,037.31 | 00:00:00 | | 2018-05-02 | 1,603,081 | 1,028.10 | 1,040.39 | 1,022.87 | 1,024.38 | 00:00:00 | | 2018-05-03 | 1,815,058 | 1,019.00 | 1,029.67 | 1,006.29 | 1,023.72 | 00:00:00 | | 2018-05-04 | 1,938,658 | 1,016.90 | 1,048.51 | 1,016.90 | 1,048.21 | 00:00:00 | | 2018-05-07 | 1,466,065 | 1,049.23 | 1,061.68 | 1,047.10 | 1,054.79 | 00:00:00 | | 2018-05-08 | 1,217,721 | 1,058.54 | 1,060.55 | 1,047.14 | 1,053.91 | 00:00:00 | | 2018-05-09 | 2,032,818 | 1,058.10 | 1,085.44 | 1,056.37 | 1,082.76 | 00:00:00 | | 2018-05-10 | 1,443,025 | 1,086.03 | 1,100.44 | 1,085.64 | 1,097.57 | 00:00:00 | | 2018-05-11 | 1,253,665 | 1,093.60 | 1,101.33 | 1,090.91 | 1,098.26 | 00:00:00 | | 2018-05-14 | 1,518,077 | 1,100.00 | 1,110.75 | 1,099.11 | 1,100.20 | 00:00:00 | | 2018-05-15 | 1,494,872 | 1,090.00 | 1,090.05 | 1,073.47 | 1,079.23 | 00:00:00 | | 2018-05-16 | 1,097,317 | 1,077.31 | 1,089.27 | 1,076.26 | 1,081.77 | 00:00:00 | | 2018-05-17 | 1,043,766 | 1,079.89 | 1,086.87 | 1,073.50 | 1,078.59 | 00:00:00 | | 2018-05-18 | 1,565,240 | 1,061.86 | 1,069.94 | 1,060.68 | 1,066.36 | 00:00:00 | | 2018-05-21 | 1,023,211 | 1,074.06 | 1,088.00 | 1,073.65 | 1,079.58 | 00:00:00 | | 2018-05-22 | 1,090,002 | 1,083.56 | 1,086.59 | 1,066.69 | 1,069.73 | 00:00:00 | | 2018-05-23 | 1,060,683 | 1,065.13 | 1,080.78 | 1,061.71 | 1,079.69 | 00:00:00 | | 2018-05-24 | 766,773 | 1,079.00 | 1,080.47 | 1,066.15 | 1,079.24 | 00:00:00 | | 2018-05-25 | 899,406 | 1,079.02 | 1,082.56 | 1,073.78 | 1,075.66 | 00:00:00 | | 2018-05-29 | 1,865,139 | 1,064.89 | 1,073.37 | 1,055.22 | 1,060.32 | 00:00:00 | | 2018-05-30 | 1,138,457 | 1,063.03 | 1,069.21 | 1,056.83 | 1,067.80 | 00:00:00 | | 2018-05-31 | 3,079,431 | 1,067.56 | 1,097.19 | 1,067.56 | 1,084.99 | 00:00:00 | | 2018-06-01 | 2,421,598 | 1,099.35 | 1,120.00 | 1,098.50 | 1,119.50 | 00:00:00 | | 2018-06-04 | 1,889,579 | 1,122.33 | 1,141.89 | 1,122.01 | 1,139.29 | 00:00:00 | | 2018-06-05 | 1,677,973 | 1,140.99 | 1,145.74 | 1,133.19 | 1,139.66 | 00:00:00 | | 2018-06-06 | 1,697,485 | 1,142.17 | 1,143.00 | 1,125.74 | 1,136.88 | 00:00:00 | | 2018-06-07 | 1,520,020 | 1,131.32 | 1,135.82 | 1,116.52 | 1,123.86 | 00:00:00 | | 2018-06-08 | 1,290,845 | 1,118.18 | 1,126.67 | 1,112.15 | 1,120.87 | 00:00:00 | | 2018-06-11 | 1,079,294 | 1,118.60 | 1,137.26 | 1,118.60 | 1,129.99 | 00:00:00 | | 2018-06-12 | 899,047 | 1,131.07 | 1,139.79 | 1,130.73 | 1,139.32 | 00:00:00 | | 2018-06-13 | 1,506,407 | 1,141.12 | 1,146.50 | 1,133.38 | 1,134.79 | 00:00:00 | | 2018-06-14 | 1,350,868 | 1,143.85 | 1,155.47 | 1,140.64 | 1,152.12 | 00:00:00 | | 2018-06-15 | 2,119,025 | 1,148.86 | 1,153.42 | 1,143.48 | 1,152.26 | 00:00:00 | | 2018-06-18 | 1,400,621 | 1,143.65 | 1,174.31 | 1,143.59 | 1,173.46 | 00:00:00 | | 2018-06-19 | 1,621,018 | 1,158.50 | 1,171.27 | 1,154.01 | 1,168.06 | 00:00:00 | | 2018-06-20 | 1,648,536 | 1,175.31 | 1,186.29 | 1,169.16 | 1,169.84 | 00:00:00 | | 2018-06-21 | 1,238,118 | 1,174.85 | 1,177.30 | 1,152.23 | 1,157.66 | 00:00:00 | | 2018-06-22 | 1,310,967 | 1,159.14 | 1,162.50 | 1,147.26 | 1,155.48 | 00:00:00 | | 2018-06-25 | 2,157,310 | 1,143.60 | 1,143.91 | 1,112.78 | 1,124.81 | 00:00:00 | | 2018-06-26 | 1,563,225 | 1,128.00 | 1,133.21 | 1,116.66 | 1,118.46 | 00:00:00 | | 2018-06-27 | 1,293,892 | 1,121.34 | 1,131.84 | 1,103.62 | 1,103.98 | 00:00:00 | | 2018-06-28 | 1,072,438 | 1,102.09 | 1,122.31 | 1,096.01 | 1,114.22 | 00:00:00 | | 2018-06-29 | 1,315,121 | 1,120.00 | 1,128.23 | 1,115.00 | 1,115.65 | 00:00:00 | | 2018-07-02 | 1,217,311 | 1,099.00 | 1,128.00 | 1,093.80 | 1,127.46 | 00:00:00 | | 2018-07-03 | 679,034 | 1,135.82 | 1,135.82 | 1,100.02 | 1,102.89 | 00:00:00 | | 2018-07-05 | 1,066,685 | 1,110.53 | 1,127.50 | 1,108.48 | 1,124.27 | 00:00:00 | | 2018-07-06 | 996,079 | 1,123.58 | 1,140.93 | 1,120.74 | 1,140.17 | 00:00:00 | | 2018-07-09 | 906,063 | 1,148.48 | 1,154.67 | 1,143.42 | 1,154.05 | 00:00:00 | | 2018-07-10 | 331,905 | 1,156.98 | 1,159.47 | 1,153.01 | 1,158.01 | 00:00:00 | | 2018-07-11 | 1,119,993 | 1,144.59 | 1,164.29 | 1,141.00 | 1,153.90 | 00:00:00 | | 2018-07-12 | 1,251,884 | 1,159.89 | 1,184.41 | 1,155.93 | 1,183.48 | 00:00:00 | | 2018-07-13 | 1,222,072 | 1,185.00 | 1,195.42 | 1,180.00 | 1,188.82 | 00:00:00 | | 2018-07-16 | 1,055,662 | 1,189.39 | 1,191.00 | 1,179.28 | 1,183.86 | 00:00:00 | | 2018-07-17 | 1,610,353 | 1,172.22 | 1,203.04 | 1,170.60 | 1,198.80 | 00:00:00 | | 2018-07-18 | 1,393,606 | 1,196.56 | 1,204.50 | 1,190.34 | 1,195.88 | 00:00:00 | | 2018-07-19 | 1,276,667 | 1,191.00 | 1,200.00 | 1,183.32 | 1,186.96 | 00:00:00 | | 2018-07-20 | 1,248,400 | 1,186.96 | 1,196.86 | 1,184.22 | 1,184.91 | 00:00:00 | | 2018-07-23 | 2,619,234 | 1,181.01 | 1,206.49 | 1,181.00 | 1,205.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
