|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-23 | 2,619,234 | 1,181.01 | 1,206.49 | 1,181.00 | 1,205.50 | 00:00:00 | | 2018-07-24 | 3,318,204 | 1,262.59 | 1,266.00 | 1,235.56 | 1,248.08 | 00:00:00 | | 2018-07-25 | 2,139,999 | 1,239.13 | 1,265.86 | 1,239.13 | 1,263.70 | 00:00:00 | | 2018-07-26 | 2,405,638 | 1,251.00 | 1,269.77 | 1,249.02 | 1,268.33 | 00:00:00 | | 2018-07-27 | 2,130,558 | 1,271.00 | 1,273.89 | 1,231.00 | 1,238.50 | 00:00:00 | | 2018-07-30 | 1,849,904 | 1,228.01 | 1,234.92 | 1,211.47 | 1,219.74 | 00:00:00 | | 2018-07-31 | 1,644,722 | 1,220.01 | 1,227.59 | 1,205.60 | 1,217.26 | 00:00:00 | | 2018-08-01 | 1,567,264 | 1,228.00 | 1,233.47 | 1,210.21 | 1,220.01 | 00:00:00 | | 2018-08-02 | 1,531,299 | 1,205.90 | 1,229.88 | 1,204.79 | 1,226.15 | 00:00:00 | | 2018-08-03 | 1,089,896 | 1,229.62 | 1,230.00 | 1,215.06 | 1,223.71 | 00:00:00 | | 2018-08-06 | 1,081,723 | 1,225.00 | 1,226.09 | 1,215.80 | 1,224.77 | 00:00:00 | | 2018-08-07 | 1,493,980 | 1,237.00 | 1,251.17 | 1,236.17 | 1,242.22 | 00:00:00 | | 2018-08-08 | 1,370,913 | 1,240.47 | 1,256.50 | 1,238.01 | 1,245.61 | 00:00:00 | | 2018-08-09 | 848,601 | 1,249.90 | 1,255.54 | 1,246.01 | 1,249.10 | 00:00:00 | | 2018-08-10 | 1,108,919 | 1,243.00 | 1,245.69 | 1,232.00 | 1,237.61 | 00:00:00 | | 2018-08-13 | 997,346 | 1,236.98 | 1,249.27 | 1,233.64 | 1,235.01 | 00:00:00 | | 2018-08-14 | 1,348,194 | 1,235.19 | 1,245.87 | 1,225.11 | 1,242.10 | 00:00:00 | | 2018-08-15 | 1,828,814 | 1,229.26 | 1,235.24 | 1,209.51 | 1,214.38 | 00:00:00 | | 2018-08-16 | 1,343,161 | 1,224.73 | 1,226.00 | 1,202.55 | 1,206.49 | 00:00:00 | | 2018-08-17 | 1,389,645 | 1,202.03 | 1,209.02 | 1,188.24 | 1,200.96 | 00:00:00 | | 2018-08-20 | 870,772 | 1,205.02 | 1,211.00 | 1,194.63 | 1,207.77 | 00:00:00 | | 2018-08-21 | 1,187,577 | 1,208.00 | 1,217.26 | 1,200.35 | 1,201.62 | 00:00:00 | | 2018-08-22 | 887,389 | 1,200.00 | 1,211.84 | 1,199.00 | 1,207.33 | 00:00:00 | | 2018-08-23 | 992,604 | 1,207.14 | 1,221.28 | 1,204.24 | 1,205.38 | 00:00:00 | | 2018-08-24 | 946,840 | 1,208.82 | 1,221.65 | 1,206.36 | 1,220.65 | 00:00:00 | | 2018-08-27 | 1,156,255 | 1,227.60 | 1,243.09 | 1,225.72 | 1,241.82 | 00:00:00 | | 2018-08-28 | 1,304,007 | 1,241.29 | 1,242.55 | 1,228.69 | 1,231.15 | 00:00:00 | | 2018-08-29 | 1,309,312 | 1,237.45 | 1,250.66 | 1,236.36 | 1,249.30 | 00:00:00 | | 2018-08-30 | 1,331,439 | 1,244.23 | 1,253.63 | 1,232.59 | 1,239.12 | 00:00:00 | | 2018-08-31 | 1,816,426 | 1,234.98 | 1,238.66 | 1,211.29 | 1,218.19 | 00:00:00 | | 2018-09-04 | 1,831,045 | 1,204.27 | 1,212.99 | 1,192.50 | 1,197.00 | 00:00:00 | | 2018-09-05 | 2,061,309 | 1,193.80 | 1,199.01 | 1,162.00 | 1,186.48 | 00:00:00 | | 2018-09-06 | 1,886,685 | 1,186.30 | 1,186.30 | 1,152.00 | 1,171.44 | 00:00:00 | | 2018-09-07 | 307,121 | 1,158.67 | 1,175.26 | 1,157.22 | 1,171.39 | 00:00:00 | | 2018-09-10 | 1,115,796 | 1,172.19 | 1,174.54 | 1,160.11 | 1,164.64 | 00:00:00 | | 2018-09-11 | 1,209,565 | 1,161.63 | 1,178.68 | 1,156.24 | 1,177.36 | 00:00:00 | | 2018-09-12 | 1,295,472 | 1,172.72 | 1,178.61 | 1,158.36 | 1,162.82 | 00:00:00 | | 2018-09-13 | 1,431,214 | 1,170.74 | 1,178.61 | 1,162.85 | 1,175.33 | 00:00:00 | | 2018-09-14 | 943,978 | 1,179.10 | 1,180.42 | 1,168.33 | 1,172.53 | 00:00:00 | | 2018-09-17 | 1,306,522 | 1,170.14 | 1,177.24 | 1,154.03 | 1,156.05 | 00:00:00 | | 2018-09-18 | 1,203,686 | 1,157.09 | 1,176.08 | 1,157.09 | 1,161.22 | 00:00:00 | | 2018-09-19 | 1,191,386 | 1,164.98 | 1,173.21 | 1,154.58 | 1,171.09 | 00:00:00 | | 2018-09-20 | 1,225,387 | 1,179.99 | 1,189.89 | 1,173.36 | 1,186.87 | 00:00:00 | | 2018-09-21 | 4,405,584 | 1,192.00 | 1,192.21 | 1,166.04 | 1,166.09 | 00:00:00 | | 2018-09-24 | 1,218,532 | 1,157.17 | 1,178.00 | 1,146.91 | 1,173.37 | 00:00:00 | | 2018-09-25 | 157,478 | 1,176.15 | 1,179.70 | 1,168.00 | 1,175.34 | 00:00:00 | | 2018-09-26 | 1,462,253 | 1,185.15 | 1,194.23 | 1,174.77 | 1,180.49 | 00:00:00 | | 2018-09-27 | 1,260,754 | 1,186.73 | 1,202.10 | 1,183.63 | 1,194.64 | 00:00:00 | | 2018-09-28 | 1,380,629 | 1,191.87 | 1,195.41 | 1,184.50 | 1,193.47 | 00:00:00 | | 2018-10-01 | 1,357,604 | 1,199.89 | 1,209.90 | 1,190.30 | 1,195.31 | 00:00:00 | | 2018-10-02 | 1,687,914 | 1,190.96 | 1,209.96 | 1,186.63 | 1,200.11 | 00:00:00 | | 2018-10-03 | 1,256,214 | 1,205.00 | 1,206.41 | 1,193.83 | 1,202.95 | 00:00:00 | | 2018-10-04 | 2,209,490 | 1,195.33 | 1,197.51 | 1,155.58 | 1,168.19 | 00:00:00 | | 2018-10-05 | 1,184,452 | 1,167.50 | 1,173.50 | 1,145.12 | 1,157.35 | 00:00:00 | | 2018-10-08 | 1,932,355 | 1,150.11 | 1,168.00 | 1,127.36 | 1,148.97 | 00:00:00 | | 2018-10-09 | 1,306,847 | 1,146.15 | 1,154.35 | 1,137.57 | 1,138.82 | 00:00:00 | | 2018-10-10 | 103,585 | 1,131.08 | 1,132.17 | 1,122.44 | 1,125.95 | 00:00:00 | | 2018-10-11 | 2,950,120 | 1,072.94 | 1,106.40 | 1,068.27 | 1,079.32 | 00:00:00 | | 2018-10-12 | 2,101,303 | 1,108.00 | 1,115.00 | 1,086.40 | 1,110.08 | 00:00:00 | | 2018-10-15 | 1,372,393 | 1,108.91 | 1,113.45 | 1,089.00 | 1,092.25 | 00:00:00 | | 2018-10-16 | 1,928,540 | 1,104.59 | 1,124.22 | 1,102.50 | 1,121.28 | 00:00:00 | | 2018-10-17 | 1,397,585 | 1,126.46 | 1,128.99 | 1,102.19 | 1,115.69 | 00:00:00 | | 2018-10-18 | 1,883,373 | 1,121.84 | 1,121.84 | 1,077.09 | 1,087.97 | 00:00:00 | | 2018-10-19 | 1,267,649 | 1,093.37 | 1,110.36 | 1,087.75 | 1,096.46 | 00:00:00 | | 2018-10-22 | 1,494,284 | 1,103.06 | 1,112.23 | 1,091.00 | 1,101.16 | 00:00:00 | | 2018-10-23 | 1,848,654 | 1,080.89 | 1,107.89 | 1,070.00 | 1,103.69 | 00:00:00 | | 2018-10-24 | 1,982,430 | 1,104.25 | 1,106.12 | 1,048.74 | 1,050.71 | 00:00:00 | | 2018-10-25 | 2,545,839 | 1,071.79 | 1,110.98 | 1,069.55 | 1,095.57 | 00:00:00 | | 2018-10-26 | 4,187,586 | 1,037.03 | 1,106.53 | 1,034.09 | 1,071.47 | 00:00:00 | | 2018-10-29 | 3,880,723 | 1,082.47 | 1,097.04 | 995.83 | 1,020.08 | 00:00:00 | | 2018-10-30 | 3,212,657 | 1,008.46 | 1,037.49 | 1,000.75 | 1,036.21 | 00:00:00 | | 2018-10-31 | 2,529,768 | 1,059.81 | 1,091.94 | 1,057.00 | 1,076.77 | 00:00:00 | | 2018-11-01 | 1,481,979 | 1,075.80 | 1,083.97 | 1,062.46 | 1,070.00 | 00:00:00 | | 2018-11-02 | 1,829,294 | 1,073.73 | 1,082.97 | 1,054.61 | 1,057.79 | 00:00:00 | | 2018-11-05 | 2,441,430 | 1,055.00 | 1,058.47 | 1,021.24 | 1,040.09 | 00:00:00 | | 2018-11-06 | 1,233,306 | 1,039.48 | 1,064.35 | 1,038.07 | 1,055.81 | 00:00:00 | | 2018-11-07 | 2,058,356 | 1,069.00 | 1,095.46 | 1,065.90 | 1,093.39 | 00:00:00 | | 2018-11-08 | 1,488,182 | 1,091.38 | 1,093.27 | 1,072.20 | 1,082.40 | 00:00:00 | | 2018-11-09 | 1,343,313 | 1,073.99 | 1,075.56 | 1,053.11 | 1,066.15 | 00:00:00 | | 2018-11-12 | 1,471,758 | 1,061.39 | 1,062.12 | 1,031.00 | 1,038.63 | 00:00:00 | | 2018-11-13 | 1,513,702 | 1,043.29 | 1,056.61 | 1,031.15 | 1,036.05 | 00:00:00 | | 2018-11-14 | 1,565,945 | 1,050.00 | 1,054.56 | 1,031.00 | 1,043.66 | 00:00:00 | | 2018-11-15 | 1,818,916 | 1,044.71 | 1,071.85 | 1,031.78 | 1,064.71 | 00:00:00 | | 2018-11-16 | 1,658,116 | 1,059.41 | 1,067.00 | 1,048.98 | 1,061.49 | 00:00:00 | | 2018-11-19 | 1,858,614 | 1,057.20 | 1,060.79 | 1,016.26 | 1,020.00 | 00:00:00 | | 2018-11-20 | 2,449,130 | 1,000.00 | 1,031.74 | 996.02 | 1,025.76 | 00:00:00 | | 2018-11-21 | 1,534,274 | 1,036.76 | 1,048.56 | 1,033.47 | 1,037.61 | 00:00:00 | | 2018-11-23 | 691,462 | 1,030.00 | 1,037.59 | 1,022.40 | 1,023.88 | 00:00:00 | | 2018-11-26 | 1,942,822 | 1,038.35 | 1,049.31 | 1,033.91 | 1,048.62 | 00:00:00 | | 2018-11-27 | 1,803,164 | 1,041.00 | 1,057.58 | 1,038.49 | 1,044.41 | 00:00:00 | | 2018-11-28 | 2,475,419 | 1,048.76 | 1,086.84 | 1,035.76 | 1,086.23 | 00:00:00 | | 2018-11-29 | 1,468,859 | 1,076.08 | 1,094.24 | 1,076.00 | 1,088.30 | 00:00:00 | | 2018-11-30 | 2,580,612 | 1,089.07 | 1,095.57 | 1,077.88 | 1,094.43 | 00:00:00 | | 2018-12-03 | 822,376 | 1,123.14 | 1,124.65 | 1,109.26 | 1,116.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
