|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-02 | 7,290,200 | 291.60 | 299.52 | 291.12 | 299.19 | 00:00:00 | 2005-08-03 | 5,930,600 | 298.00 | 299.72 | 295.60 | 297.30 | 00:00:00 | 2005-08-04 | 5,236,500 | 295.55 | 299.00 | 295.25 | 297.73 | 00:00:00 | 2005-08-05 | 5,939,700 | 297.50 | 298.51 | 291.31 | 292.35 | 00:00:00 | 2005-08-08 | 4,481,800 | 293.60 | 295.65 | 290.49 | 291.25 | 00:00:00 | 2005-08-09 | 5,779,300 | 291.96 | 292.68 | 288.51 | 291.57 | 00:00:00 | 2005-08-10 | 6,879,000 | 291.30 | 292.33 | 284.88 | 285.68 | 00:00:00 | 2005-08-11 | 7,514,900 | 285.89 | 286.58 | 280.62 | 284.05 | 00:00:00 | 2005-08-12 | 6,585,900 | 283.36 | 290.20 | 281.64 | 289.72 | 00:00:00 | 2005-08-15 | 8,174,700 | 289.80 | 292.77 | 283.77 | 284.00 | 00:00:00 | 2005-08-16 | 7,109,200 | 284.88 | 287.79 | 283.34 | 285.65 | 00:00:00 | 2005-08-17 | 3,883,300 | 285.51 | 286.57 | 284.00 | 285.10 | 00:00:00 | 2005-08-18 | 11,872,800 | 275.91 | 280.50 | 275.00 | 279.99 | 00:00:00 | 2005-08-19 | 5,542,900 | 280.99 | 281.45 | 279.62 | 280.00 | 00:00:00 | 2005-08-22 | 6,813,000 | 281.24 | 281.47 | 273.35 | 274.01 | 00:00:00 | 2005-08-23 | 5,821,700 | 276.16 | 279.74 | 274.12 | 279.58 | 00:00:00 | 2005-08-24 | 8,593,100 | 277.57 | 284.75 | 276.45 | 282.57 | 00:00:00 | 2005-08-25 | 4,376,600 | 282.55 | 284.00 | 279.97 | 282.59 | 00:00:00 | 2005-08-26 | 3,755,300 | 283.48 | 285.02 | 282.66 | 283.58 | 00:00:00 | 2005-08-29 | 5,903,000 | 282.24 | 289.12 | 282.24 | 288.45 | 00:00:00 | 2005-08-30 | 4,792,000 | 287.39 | 289.51 | 285.88 | 287.27 | 00:00:00 | 2005-08-31 | 5,034,000 | 288.23 | 288.50 | 284.36 | 286.00 | 00:00:00 | 2005-09-01 | 2,742,100 | 285.91 | 287.50 | 285.00 | 286.25 | 00:00:00 | 2005-09-02 | 3,434,500 | 286.51 | 289.99 | 286.44 | 288.45 | 00:00:00 | 2005-09-06 | 4,212,300 | 289.00 | 289.39 | 286.80 | 287.11 | 00:00:00 | 2005-09-07 | 7,499,500 | 285.89 | 295.50 | 285.28 | 294.87 | 00:00:00 | 2005-09-08 | 6,613,300 | 294.83 | 299.28 | 293.36 | 295.39 | 00:00:00 | 2005-09-09 | 4,390,500 | 297.28 | 299.10 | 296.56 | 299.09 | 00:00:00 | 2005-09-12 | 10,386,500 | 301.75 | 311.42 | 301.00 | 309.74 | 00:00:00 | 2005-09-13 | 10,299,900 | 309.00 | 315.53 | 306.17 | 311.68 | 00:00:00 | 2005-09-14 | 11,275,800 | 308.73 | 313.28 | 300.30 | 303.00 | 00:00:00 | 2005-09-15 | 15,466,200 | 299.52 | 306.75 | 297.91 | 302.62 | 00:00:00 | 2005-09-16 | 7,579,800 | 304.02 | 304.50 | 299.87 | 300.20 | 00:00:00 | 2005-09-19 | 5,761,900 | 301.00 | 306.00 | 300.71 | 303.79 | 00:00:00 | 2005-09-20 | 9,351,000 | 306.15 | 311.30 | 305.23 | 307.91 | 00:00:00 | 2005-09-21 | 10,119,700 | 308.41 | 313.76 | 305.96 | 311.90 | 00:00:00 | 2005-09-22 | 13,006,400 | 311.50 | 319.22 | 310.17 | 311.37 | 00:00:00 | 2005-09-23 | 8,483,800 | 313.00 | 317.21 | 312.59 | 315.36 | 00:00:00 | 2005-09-26 | 9,894,400 | 319.50 | 320.95 | 312.56 | 314.28 | 00:00:00 | 2005-09-27 | 6,873,100 | 314.95 | 318.41 | 313.38 | 313.94 | 00:00:00 | 2005-09-28 | 7,997,400 | 314.22 | 315.10 | 305.60 | 306.00 | 00:00:00 | 2005-09-29 | 5,613,800 | 306.68 | 310.72 | 306.08 | 309.62 | 00:00:00 | 2005-09-30 | 9,151,300 | 314.22 | 317.50 | 312.29 | 316.46 | 00:00:00 | 2005-10-03 | 9,160,300 | 313.63 | 320.11 | 312.79 | 318.68 | 00:00:00 | 2005-10-04 | 9,144,300 | 319.95 | 321.28 | 310.74 | 311.00 | 00:00:00 | 2005-10-05 | 8,328,400 | 312.69 | 314.90 | 308.00 | 310.71 | 00:00:00 | 2005-10-06 | 7,993,800 | 314.14 | 314.48 | 310.09 | 312.75 | 00:00:00 | 2005-10-07 | 6,770,300 | 314.79 | 316.67 | 310.54 | 312.99 | 00:00:00 | 2005-10-10 | 5,572,200 | 313.31 | 314.82 | 309.15 | 310.65 | 00:00:00 | 2005-10-11 | 8,542,600 | 310.61 | 312.65 | 304.86 | 306.10 | 00:00:00 | 2005-10-12 | 9,306,200 | 305.20 | 307.19 | 299.00 | 300.97 | 00:00:00 | 2005-10-13 | 10,567,700 | 302.00 | 302.00 | 290.68 | 297.44 | 00:00:00 | 2005-10-14 | 8,519,100 | 299.90 | 300.23 | 292.54 | 296.14 | 00:00:00 | 2005-10-17 | 7,566,700 | 297.50 | 305.20 | 294.56 | 305.00 | 00:00:00 | 2005-10-18 | 7,077,800 | 304.96 | 307.96 | 302.74 | 303.28 | 00:00:00 | 2005-10-19 | 7,010,700 | 304.00 | 309.87 | 303.96 | 308.70 | 00:00:00 | 2005-10-20 | 13,911,700 | 309.99 | 311.13 | 301.21 | 303.20 | 00:00:00 | 2005-10-21 | 22,892,400 | 345.80 | 346.43 | 333.00 | 339.90 | 00:00:00 | 2005-10-24 | 9,431,700 | 343.37 | 349.30 | 342.19 | 348.65 | 00:00:00 | 2005-10-25 | 6,878,300 | 345.78 | 347.40 | 342.86 | 346.91 | 00:00:00 | 2005-10-26 | 8,907,500 | 346.28 | 356.00 | 346.19 | 355.44 | 00:00:00 | 2005-10-27 | 5,134,400 | 356.60 | 357.09 | 351.68 | 353.06 | 00:00:00 | 2005-10-28 | 5,903,500 | 355.27 | 358.95 | 355.02 | 358.17 | 00:00:00 | 2005-10-31 | 14,342,900 | 360.24 | 374.75 | 359.51 | 372.14 | 00:00:00 | 2005-11-01 | 16,356,100 | 371.86 | 383.90 | 369.01 | 379.38 | 00:00:00 | 2005-11-02 | 10,565,400 | 381.70 | 385.00 | 377.17 | 379.68 | 00:00:00 | 2005-11-03 | 7,448,400 | 382.41 | 386.58 | 381.38 | 385.95 | 00:00:00 | 2005-11-04 | 8,824,900 | 389.98 | 391.79 | 385.45 | 390.43 | 00:00:00 | 2005-11-07 | 9,591,500 | 395.10 | 397.47 | 392.15 | 395.03 | 00:00:00 | 2005-11-08 | 7,897,500 | 394.25 | 395.59 | 388.58 | 389.90 | 00:00:00 | 2005-11-09 | 10,466,900 | 386.67 | 388.29 | 378.03 | 379.15 | 00:00:00 | 2005-11-10 | 9,128,700 | 378.36 | 391.35 | 377.43 | 391.10 | 00:00:00 | 2005-11-11 | 7,063,900 | 395.12 | 396.90 | 388.85 | 390.40 | 00:00:00 | 2005-11-14 | 7,807,900 | 392.12 | 398.22 | 391.53 | 396.97 | 00:00:00 | 2005-11-15 | 8,624,900 | 394.38 | 397.00 | 390.95 | 392.80 | 00:00:00 | 2005-11-16 | 8,695,200 | 396.20 | 398.85 | 394.11 | 398.15 | 00:00:00 | 2005-11-17 | 9,212,200 | 401.80 | 403.81 | 399.53 | 403.45 | 00:00:00 | 2005-11-18 | 7,025,700 | 403.49 | 404.50 | 399.85 | 400.21 | 00:00:00 | 2005-11-21 | 10,335,100 | 399.17 | 409.98 | 393.49 | 409.36 | 00:00:00 | 2005-11-22 | 9,596,000 | 408.65 | 417.31 | 406.23 | 416.47 | 00:00:00 | 2005-11-23 | 10,085,000 | 417.04 | 424.72 | 415.78 | 422.86 | 00:00:00 | 2005-11-25 | 4,840,100 | 425.78 | 428.75 | 425.30 | 428.62 | 00:00:00 | 2005-11-28 | 11,008,400 | 429.82 | 431.24 | 422.44 | 423.48 | 00:00:00 | 2005-11-29 | 21,495,800 | 424.46 | 426.40 | 402.14 | 403.54 | 00:00:00 | 2005-11-30 | 15,596,600 | 404.26 | 408.45 | 395.56 | 404.91 | 00:00:00 | 2005-12-01 | 9,744,900 | 409.20 | 415.44 | 408.29 | 414.09 | 00:00:00 | 2005-12-02 | 7,543,500 | 416.94 | 419.53 | 413.86 | 417.70 | 00:00:00 | 2005-12-05 | 10,289,400 | 417.00 | 417.50 | 404.28 | 405.85 | 00:00:00 | 2005-12-06 | 15,114,700 | 408.70 | 416.41 | 401.70 | 404.54 | 00:00:00 | 2005-12-07 | 11,665,900 | 406.16 | 406.70 | 399.01 | 404.22 | 00:00:00 | 2005-12-08 | 8,910,100 | 405.30 | 410.65 | 402.64 | 410.65 | 00:00:00 | 2005-12-09 | 7,643,400 | 415.00 | 415.78 | 408.56 | 409.20 | 00:00:00 | 2005-12-12 | 6,950,100 | 414.63 | 415.21 | 409.95 | 412.61 | 00:00:00 | 2005-12-13 | 8,157,000 | 412.50 | 418.00 | 411.64 | 417.49 | 00:00:00 | 2005-12-14 | 6,630,400 | 417.04 | 419.73 | 415.49 | 418.96 | 00:00:00 | 2005-12-15 | 6,045,800 | 419.11 | 423.14 | 416.50 | 422.55 | 00:00:00 | 2005-12-16 | 16,330,500 | 425.34 | 432.50 | 422.75 | 430.15 | 00:00:00 | 2005-12-19 | 21,936,800 | 432.20 | 446.21 | 420.11 | 424.60 | 00:00:00 | 2005-12-20 | 10,084,700 | 427.86 | 432.20 | 424.67 | 429.74 | 00:00:00 | 2005-12-21 | 11,221,900 | 433.55 | 436.86 | 420.71 | 426.33 | 00:00:00 | 2005-12-22 | 7,546,600 | 431.77 | 432.86 | 425.93 | 432.04 | 00:00:00 | 2005-12-23 | 4,595,100 | 432.15 | 432.50 | 428.78 | 430.93 | 00:00:00 | 2005-12-27 | 6,702,800 | 431.86 | 431.86 | 422.76 | 424.64 | 00:00:00 | 2005-12-28 | 7,117,900 | 424.34 | 427.78 | 421.26 | 426.69 | 00:00:00 | 2005-12-29 | 6,945,800 | 427.98 | 428.73 | 419.17 | 420.15 | 00:00:00 | 2005-12-30 | 7,587,100 | 417.27 | 418.21 | 413.74 | 414.86 | 00:00:00 | 2006-01-03 | 13,121,200 | 422.52 | 435.67 | 418.22 | 435.23 | 00:00:00 | 2006-01-04 | 15,286,400 | 443.90 | 448.96 | 439.75 | 445.24 | 00:00:00 | 2006-01-05 | 10,808,300 | 446.00 | 451.55 | 441.50 | 451.24 | 00:00:00 | 2006-01-06 | 17,756,900 | 456.87 | 470.50 | 453.24 | 465.66 | 00:00:00 | 2006-01-09 | 12,791,900 | 466.41 | 473.40 | 460.94 | 466.90 | 00:00:00 | 2006-01-10 | 9,097,100 | 464.42 | 470.25 | 462.04 | 469.76 | 00:00:00 | 2006-01-11 | 9,007,400 | 471.27 | 475.11 | 469.18 | 471.63 | 00:00:00 | 2006-01-12 | 10,125,300 | 473.72 | 474.99 | 461.50 | 463.63 | 00:00:00 | 2006-01-13 | 7,656,600 | 464.31 | 466.89 | 461.61 | 466.25 | 00:00:00 | 2006-01-17 | 8,270,300 | 463.06 | 469.90 | 462.53 | 467.11 | 00:00:00 | 2006-01-18 | 20,485,700 | 447.30 | 457.36 | 443.25 | 444.91 | 00:00:00 | 2006-01-19 | 14,537,300 | 451.17 | 453.49 | 433.00 | 436.45 | 00:00:00 | 2006-01-20 | 41,116,700 | 438.70 | 440.03 | 394.74 | 399.46 | 00:00:00 | 2006-01-23 | 22,741,400 | 407.38 | 428.39 | 405.73 | 427.50 | 00:00:00 | 2006-01-24 | 15,464,600 | 436.03 | 444.95 | 434.48 | 443.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|