|
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 | 2006-01-24 | 15,464,600 | 436.03 | 444.95 | 434.48 | 443.03 | 00:00:00 | 2006-01-25 | 18,739,800 | 451.26 | 454.23 | 429.22 | 433.00 | 00:00:00 | 2006-01-26 | 12,926,100 | 439.54 | 439.99 | 423.56 | 434.27 | 00:00:00 | 2006-01-27 | 8,452,200 | 435.00 | 438.22 | 428.98 | 433.49 | 00:00:00 | 2006-01-30 | 8,588,900 | 429.23 | 433.28 | 425.00 | 426.82 | 00:00:00 | 2006-01-31 | 22,066,000 | 430.57 | 439.60 | 423.97 | 432.66 | 00:00:00 | 2006-02-01 | 27,122,500 | 389.03 | 402.00 | 387.52 | 401.78 | 00:00:00 | 2006-02-02 | 11,807,700 | 403.82 | 406.50 | 395.98 | 396.04 | 00:00:00 | 2006-02-03 | 18,281,800 | 393.62 | 393.90 | 372.57 | 381.55 | 00:00:00 | 2006-02-06 | 8,940,400 | 385.31 | 389.90 | 379.56 | 385.10 | 00:00:00 | 2006-02-07 | 16,630,200 | 382.99 | 383.70 | 363.35 | 367.92 | 00:00:00 | 2006-02-08 | 20,804,100 | 368.48 | 370.69 | 354.67 | 369.08 | 00:00:00 | 2006-02-09 | 11,912,400 | 371.20 | 374.40 | 356.11 | 358.77 | 00:00:00 | 2006-02-10 | 15,223,500 | 361.95 | 364.50 | 353.14 | 362.61 | 00:00:00 | 2006-02-13 | 19,717,800 | 346.64 | 350.60 | 341.89 | 345.70 | 00:00:00 | 2006-02-14 | 14,654,000 | 345.33 | 351.69 | 342.40 | 343.32 | 00:00:00 | 2006-02-15 | 12,947,000 | 341.27 | 346.00 | 337.83 | 342.38 | 00:00:00 | 2006-02-16 | 21,315,500 | 345.67 | 367.00 | 344.49 | 366.46 | 00:00:00 | 2006-02-17 | 14,320,200 | 369.86 | 372.14 | 363.62 | 368.75 | 00:00:00 | 2006-02-21 | 8,686,000 | 366.44 | 373.54 | 365.11 | 366.59 | 00:00:00 | 2006-02-22 | 6,476,200 | 367.15 | 368.95 | 363.86 | 365.49 | 00:00:00 | 2006-02-23 | 12,551,600 | 365.61 | 381.24 | 365.39 | 378.07 | 00:00:00 | 2006-02-24 | 6,484,300 | 377.30 | 380.07 | 373.49 | 377.40 | 00:00:00 | 2006-02-27 | 10,212,200 | 381.27 | 391.70 | 380.28 | 390.38 | 00:00:00 | 2006-02-28 | 39,437,600 | 393.20 | 397.54 | 338.51 | 362.62 | 00:00:00 | 2006-03-01 | 12,061,200 | 368.56 | 369.45 | 361.30 | 364.80 | 00:00:00 | 2006-03-02 | 18,330,300 | 364.28 | 381.10 | 362.20 | 376.45 | 00:00:00 | 2006-03-03 | 11,962,000 | 384.30 | 387.24 | 375.76 | 378.18 | 00:00:00 | 2006-03-06 | 8,939,700 | 380.91 | 383.40 | 367.14 | 368.10 | 00:00:00 | 2006-03-07 | 10,378,800 | 365.02 | 368.45 | 358.15 | 364.45 | 00:00:00 | 2006-03-08 | 11,745,600 | 353.93 | 360.03 | 350.54 | 353.88 | 00:00:00 | 2006-03-09 | 13,910,400 | 355.39 | 358.53 | 341.50 | 343.00 | 00:00:00 | 2006-03-10 | 19,325,600 | 343.50 | 344.50 | 331.55 | 337.50 | 00:00:00 | 2006-03-13 | 13,642,400 | 340.93 | 346.10 | 335.45 | 337.06 | 00:00:00 | 2006-03-14 | 18,450,700 | 337.14 | 352.37 | 332.62 | 351.16 | 00:00:00 | 2006-03-15 | 12,768,800 | 350.77 | 352.30 | 340.53 | 344.50 | 00:00:00 | 2006-03-16 | 10,016,700 | 348.61 | 348.75 | 337.90 | 338.77 | 00:00:00 | 2006-03-17 | 8,551,700 | 338.80 | 341.78 | 334.93 | 339.79 | 00:00:00 | 2006-03-20 | 10,407,600 | 342.34 | 350.09 | 341.54 | 348.19 | 00:00:00 | 2006-03-21 | 9,831,100 | 350.01 | 351.66 | 339.08 | 339.92 | 00:00:00 | 2006-03-22 | 7,596,000 | 339.75 | 344.10 | 337.50 | 340.22 | 00:00:00 | 2006-03-23 | 7,434,700 | 342.35 | 345.75 | 340.20 | 341.89 | 00:00:00 | 2006-03-24 | 15,180,600 | 368.62 | 370.09 | 362.51 | 365.80 | 00:00:00 | 2006-03-27 | 7,023,700 | 367.09 | 371.71 | 365.00 | 369.69 | 00:00:00 | 2006-03-28 | 8,945,800 | 371.71 | 377.86 | 371.17 | 377.20 | 00:00:00 | 2006-03-29 | 19,027,500 | 379.94 | 399.00 | 379.51 | 394.98 | 00:00:00 | 2006-03-30 | 14,711,700 | 389.19 | 393.50 | 383.61 | 388.44 | 00:00:00 | 2006-03-31 | 36,521,400 | 388.74 | 391.87 | 384.03 | 390.00 | 00:00:00 | 2006-04-03 | 8,122,700 | 389.53 | 392.47 | 387.93 | 389.70 | 00:00:00 | 2006-04-04 | 15,715,700 | 389.90 | 404.90 | 388.14 | 404.34 | 00:00:00 | 2006-04-05 | 13,410,500 | 408.20 | 414.57 | 402.82 | 407.99 | 00:00:00 | 2006-04-06 | 8,598,500 | 406.49 | 413.89 | 405.43 | 411.18 | 00:00:00 | 2006-04-07 | 7,025,900 | 412.41 | 412.85 | 404.02 | 406.16 | 00:00:00 | 2006-04-10 | 9,320,100 | 407.08 | 417.17 | 405.25 | 416.38 | 00:00:00 | 2006-04-11 | 11,107,200 | 416.42 | 419.10 | 406.22 | 409.66 | 00:00:00 | 2006-04-12 | 6,017,000 | 409.00 | 411.33 | 405.19 | 408.95 | 00:00:00 | 2006-04-13 | 6,552,900 | 408.63 | 409.76 | 400.50 | 402.16 | 00:00:00 | 2006-04-17 | 8,259,500 | 403.45 | 412.50 | 400.84 | 406.82 | 00:00:00 | 2006-04-18 | 8,137,600 | 407.93 | 409.83 | 401.50 | 404.24 | 00:00:00 | 2006-04-19 | 6,781,700 | 412.57 | 413.64 | 406.73 | 410.50 | 00:00:00 | 2006-04-20 | 12,271,500 | 411.01 | 416.00 | 408.20 | 415.00 | 00:00:00 | 2006-04-21 | 22,551,300 | 448.90 | 450.72 | 436.17 | 437.10 | 00:00:00 | 2006-04-24 | 8,836,400 | 439.40 | 444.70 | 436.52 | 440.50 | 00:00:00 | 2006-04-25 | 9,569,000 | 439.63 | 441.04 | 426.00 | 427.16 | 00:00:00 | 2006-04-26 | 7,277,800 | 427.74 | 430.04 | 423.53 | 425.97 | 00:00:00 | 2006-04-27 | 8,337,900 | 422.91 | 426.91 | 419.39 | 420.03 | 00:00:00 | 2006-04-28 | 7,421,300 | 418.63 | 425.73 | 416.30 | 417.94 | 00:00:00 | 2006-05-01 | 10,361,200 | 418.47 | 419.44 | 398.55 | 398.90 | 00:00:00 | 2006-05-02 | 13,104,300 | 401.08 | 402.49 | 388.40 | 394.80 | 00:00:00 | 2006-05-03 | 8,072,200 | 396.35 | 401.50 | 390.88 | 394.17 | 00:00:00 | 2006-05-04 | 4,652,000 | 395.03 | 398.87 | 392.21 | 394.75 | 00:00:00 | 2006-05-05 | 6,065,000 | 397.60 | 400.68 | 391.78 | 394.30 | 00:00:00 | 2006-05-08 | 10,275,500 | 395.11 | 397.12 | 390.05 | 394.78 | 00:00:00 | 2006-05-09 | 9,140,600 | 395.70 | 409.00 | 393.75 | 408.80 | 00:00:00 | 2006-05-10 | 6,187,200 | 408.31 | 411.71 | 401.86 | 402.98 | 00:00:00 | 2006-05-11 | 8,892,800 | 403.42 | 404.71 | 384.98 | 387.00 | 00:00:00 | 2006-05-12 | 10,087,600 | 383.54 | 384.87 | 373.55 | 374.13 | 00:00:00 | 2006-05-15 | 8,590,100 | 375.93 | 380.15 | 368.25 | 376.20 | 00:00:00 | 2006-05-16 | 6,491,100 | 375.99 | 376.86 | 369.89 | 371.30 | 00:00:00 | 2006-05-17 | 10,643,800 | 370.61 | 379.84 | 370.22 | 374.50 | 00:00:00 | 2006-05-18 | 5,835,000 | 378.78 | 381.81 | 370.71 | 370.99 | 00:00:00 | 2006-05-19 | 11,398,200 | 373.28 | 374.50 | 360.57 | 370.02 | 00:00:00 | 2006-05-22 | 8,604,400 | 367.85 | 373.03 | 365.25 | 370.95 | 00:00:00 | 2006-05-23 | 8,983,000 | 374.21 | 383.88 | 373.56 | 375.58 | 00:00:00 | 2006-05-24 | 9,553,800 | 377.35 | 383.44 | 371.61 | 381.25 | 00:00:00 | 2006-05-25 | 8,194,600 | 379.08 | 383.00 | 372.31 | 382.99 | 00:00:00 | 2006-05-26 | 3,667,000 | 384.55 | 385.88 | 380.03 | 381.35 | 00:00:00 | 2006-05-30 | 4,316,000 | 378.28 | 381.00 | 371.45 | 371.94 | 00:00:00 | 2006-05-31 | 7,981,300 | 373.80 | 378.25 | 366.78 | 371.82 | 00:00:00 | 2006-06-01 | 6,278,000 | 373.54 | 382.99 | 371.60 | 382.62 | 00:00:00 | 2006-06-02 | 6,386,400 | 386.84 | 387.08 | 377.45 | 379.44 | 00:00:00 | 2006-06-05 | 5,558,500 | 376.18 | 381.45 | 374.15 | 374.44 | 00:00:00 | 2006-06-06 | 10,259,800 | 376.58 | 390.00 | 376.30 | 389.99 | 00:00:00 | 2006-06-07 | 8,911,300 | 393.24 | 394.86 | 386.50 | 386.51 | 00:00:00 | 2006-06-08 | 10,359,500 | 387.75 | 394.27 | 378.59 | 393.30 | 00:00:00 | 2006-06-09 | 6,157,500 | 392.19 | 395.43 | 385.35 | 386.57 | 00:00:00 | 2006-06-12 | 5,019,100 | 388.34 | 390.49 | 381.00 | 381.54 | 00:00:00 | 2006-06-13 | 7,659,100 | 380.90 | 387.00 | 378.12 | 386.52 | 00:00:00 | 2006-06-14 | 7,772,000 | 389.83 | 391.10 | 378.52 | 384.39 | 00:00:00 | 2006-06-15 | 6,785,700 | 386.62 | 392.25 | 383.00 | 391.00 | 00:00:00 | 2006-06-16 | 5,304,600 | 389.10 | 390.93 | 388.00 | 390.70 | 00:00:00 | 2006-06-19 | 7,633,100 | 390.85 | 394.80 | 386.98 | 388.14 | 00:00:00 | 2006-06-20 | 4,039,900 | 388.03 | 391.87 | 386.51 | 387.17 | 00:00:00 | 2006-06-21 | 8,744,400 | 391.06 | 404.00 | 389.75 | 402.13 | 00:00:00 | 2006-06-22 | 5,911,900 | 401.58 | 406.00 | 388.00 | 399.95 | 00:00:00 | 2006-06-23 | 5,314,800 | 402.76 | 409.75 | 400.74 | 404.86 | 00:00:00 | 2006-06-26 | 3,551,200 | 406.75 | 408.30 | 403.25 | 404.22 | 00:00:00 | 2006-06-27 | 4,107,100 | 405.71 | 408.00 | 401.01 | 402.32 | 00:00:00 | 2006-06-28 | 3,710,500 | 404.01 | 406.48 | 401.13 | 406.11 | 00:00:00 | 2006-06-29 | 6,658,200 | 407.99 | 418.20 | 405.82 | 417.81 | 00:00:00 | 2006-06-30 | 6,258,000 | 415.60 | 419.33 | 412.33 | 419.33 | 00:00:00 | 2006-07-03 | 2,156,700 | 420.04 | 423.77 | 419.45 | 423.20 | 00:00:00 | 2006-07-05 | 4,985,600 | 421.52 | 422.80 | 415.64 | 421.46 | 00:00:00 | 2006-07-06 | 3,687,100 | 423.38 | 425.38 | 421.98 | 423.19 | 00:00:00 | 2006-07-07 | 6,041,900 | 426.05 | 427.89 | 415.88 | 420.45 | 00:00:00 | 2006-07-10 | 4,436,400 | 423.44 | 425.23 | 416.38 | 418.20 | 00:00:00 | 2006-07-11 | 5,971,300 | 418.51 | 425.05 | 413.03 | 424.56 | 00:00:00 | 2006-07-12 | 4,906,700 | 422.09 | 422.74 | 416.73 | 417.25 | 00:00:00 | 2006-07-13 | 6,924,500 | 414.00 | 418.34 | 406.83 | 408.83 | 00:00:00 | 2006-07-14 | 7,552,100 | 410.33 | 411.49 | 398.61 | 403.50 | 00:00:00 | 2006-07-17 | 5,811,900 | 404.63 | 411.00 | 403.72 | 407.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|