|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-08 | 4,754,400 | 487.69 | 489.87 | 482.20 | 483.58 | 00:00:00 | | 2007-01-09 | 5,381,400 | 485.45 | 488.25 | 481.20 | 485.50 | 00:00:00 | | 2007-01-10 | 5,968,500 | 484.43 | 493.55 | 482.04 | 489.46 | 00:00:00 | | 2007-01-11 | 7,208,200 | 497.20 | 501.75 | 496.18 | 499.72 | 00:00:00 | | 2007-01-12 | 4,473,700 | 501.99 | 505.00 | 500.00 | 505.00 | 00:00:00 | | 2007-01-16 | 7,568,900 | 507.55 | 513.00 | 503.30 | 504.28 | 00:00:00 | | 2007-01-17 | 6,699,100 | 503.39 | 507.77 | 494.38 | 497.28 | 00:00:00 | | 2007-01-18 | 5,932,000 | 494.52 | 496.48 | 487.43 | 487.83 | 00:00:00 | | 2007-01-19 | 4,978,300 | 487.98 | 490.76 | 486.74 | 489.75 | 00:00:00 | | 2007-01-22 | 5,404,300 | 492.50 | 492.65 | 478.50 | 480.84 | 00:00:00 | | 2007-01-23 | 4,665,500 | 480.79 | 484.75 | 477.29 | 479.05 | 00:00:00 | | 2007-01-24 | 6,059,300 | 484.45 | 499.54 | 483.29 | 499.07 | 00:00:00 | | 2007-01-25 | 6,368,500 | 501.00 | 504.50 | 485.66 | 488.09 | 00:00:00 | | 2007-01-26 | 5,496,500 | 490.93 | 497.90 | 487.03 | 495.84 | 00:00:00 | | 2007-01-29 | 4,775,700 | 498.00 | 498.75 | 490.50 | 492.47 | 00:00:00 | | 2007-01-30 | 4,180,500 | 494.00 | 498.00 | 491.22 | 494.32 | 00:00:00 | | 2007-01-31 | 12,206,100 | 496.49 | 505.00 | 495.51 | 501.50 | 00:00:00 | | 2007-02-01 | 15,658,700 | 506.00 | 506.01 | 481.53 | 481.75 | 00:00:00 | | 2007-02-02 | 6,286,500 | 482.61 | 485.00 | 477.81 | 481.50 | 00:00:00 | | 2007-02-05 | 7,206,900 | 477.50 | 478.00 | 466.19 | 467.16 | 00:00:00 | | 2007-02-06 | 5,321,900 | 468.10 | 473.30 | 467.26 | 471.48 | 00:00:00 | | 2007-02-07 | 4,119,800 | 473.82 | 474.35 | 468.78 | 470.01 | 00:00:00 | | 2007-02-08 | 4,076,700 | 468.05 | 473.75 | 465.15 | 471.03 | 00:00:00 | | 2007-02-09 | 4,858,600 | 471.65 | 472.68 | 461.50 | 461.89 | 00:00:00 | | 2007-02-12 | 5,754,500 | 460.68 | 462.39 | 455.02 | 458.29 | 00:00:00 | | 2007-02-13 | 4,062,600 | 459.15 | 462.78 | 457.26 | 459.10 | 00:00:00 | | 2007-02-14 | 5,698,800 | 460.00 | 469.13 | 459.22 | 465.93 | 00:00:00 | | 2007-02-15 | 4,042,400 | 466.00 | 466.13 | 460.72 | 461.47 | 00:00:00 | | 2007-02-16 | 6,177,000 | 462.80 | 470.15 | 462.06 | 469.94 | 00:00:00 | | 2007-02-20 | 4,067,600 | 468.47 | 472.75 | 464.71 | 472.10 | 00:00:00 | | 2007-02-21 | 5,640,600 | 469.84 | 478.68 | 467.74 | 475.86 | 00:00:00 | | 2007-02-22 | 5,743,900 | 478.69 | 484.24 | 474.39 | 475.85 | 00:00:00 | | 2007-02-23 | 3,882,600 | 475.75 | 476.95 | 467.80 | 470.62 | 00:00:00 | | 2007-02-26 | 3,969,900 | 472.83 | 475.25 | 463.75 | 464.93 | 00:00:00 | | 2007-02-27 | 9,312,800 | 455.00 | 459.80 | 447.17 | 448.77 | 00:00:00 | | 2007-02-28 | 8,032,300 | 450.41 | 453.67 | 443.04 | 449.45 | 00:00:00 | | 2007-03-01 | 8,685,200 | 442.67 | 452.42 | 440.00 | 448.23 | 00:00:00 | | 2007-03-02 | 6,583,600 | 445.11 | 448.70 | 438.68 | 438.68 | 00:00:00 | | 2007-03-05 | 6,355,100 | 437.02 | 445.50 | 437.00 | 440.95 | 00:00:00 | | 2007-03-06 | 7,533,700 | 447.47 | 459.00 | 447.38 | 457.55 | 00:00:00 | | 2007-03-07 | 6,534,100 | 462.69 | 463.14 | 454.29 | 455.64 | 00:00:00 | | 2007-03-08 | 5,362,800 | 459.22 | 465.50 | 454.10 | 454.72 | 00:00:00 | | 2007-03-09 | 4,977,700 | 458.00 | 458.40 | 450.10 | 452.96 | 00:00:00 | | 2007-03-12 | 3,465,400 | 452.57 | 455.25 | 451.11 | 454.75 | 00:00:00 | | 2007-03-13 | 6,377,300 | 450.11 | 451.93 | 442.83 | 443.03 | 00:00:00 | | 2007-03-14 | 8,016,900 | 443.23 | 448.66 | 439.00 | 448.00 | 00:00:00 | | 2007-03-15 | 3,944,200 | 447.86 | 449.82 | 443.94 | 446.19 | 00:00:00 | | 2007-03-16 | 5,659,100 | 445.65 | 446.70 | 439.89 | 440.85 | 00:00:00 | | 2007-03-19 | 5,197,700 | 443.25 | 448.50 | 440.63 | 447.23 | 00:00:00 | | 2007-03-20 | 3,421,500 | 445.79 | 447.60 | 443.60 | 445.28 | 00:00:00 | | 2007-03-21 | 5,798,300 | 445.30 | 456.57 | 445.21 | 456.55 | 00:00:00 | | 2007-03-22 | 5,680,700 | 455.61 | 462.17 | 452.53 | 462.04 | 00:00:00 | | 2007-03-23 | 4,111,300 | 461.45 | 463.39 | 457.08 | 461.83 | 00:00:00 | | 2007-03-26 | 4,710,300 | 460.55 | 465.00 | 455.62 | 465.00 | 00:00:00 | | 2007-03-27 | 3,741,200 | 463.55 | 465.23 | 460.34 | 463.62 | 00:00:00 | | 2007-03-28 | 4,591,600 | 461.87 | 465.44 | 460.15 | 461.88 | 00:00:00 | | 2007-03-29 | 3,988,500 | 464.55 | 466.00 | 455.00 | 460.92 | 00:00:00 | | 2007-03-30 | 3,380,200 | 462.10 | 463.40 | 456.14 | 458.16 | 00:00:00 | | 2007-04-02 | 3,448,500 | 457.76 | 458.53 | 452.12 | 458.53 | 00:00:00 | | 2007-04-03 | 6,501,800 | 464.05 | 474.25 | 464.00 | 472.60 | 00:00:00 | | 2007-04-04 | 3,778,800 | 472.14 | 473.00 | 469.58 | 471.02 | 00:00:00 | | 2007-04-05 | 2,715,800 | 471.30 | 472.09 | 469.62 | 471.51 | 00:00:00 | | 2007-04-09 | 3,062,100 | 472.98 | 473.00 | 465.59 | 468.21 | 00:00:00 | | 2007-04-10 | 2,979,300 | 467.09 | 470.79 | 465.16 | 466.50 | 00:00:00 | | 2007-04-11 | 3,812,000 | 466.06 | 469.40 | 462.61 | 464.53 | 00:00:00 | | 2007-04-12 | 2,707,900 | 464.00 | 468.00 | 462.24 | 467.39 | 00:00:00 | | 2007-04-13 | 2,794,800 | 468.45 | 468.77 | 463.36 | 466.29 | 00:00:00 | | 2007-04-16 | 5,077,900 | 468.46 | 476.99 | 468.15 | 474.27 | 00:00:00 | | 2007-04-17 | 3,210,100 | 473.80 | 476.39 | 471.60 | 472.80 | 00:00:00 | | 2007-04-18 | 5,670,500 | 471.26 | 479.90 | 469.53 | 476.01 | 00:00:00 | | 2007-04-19 | 11,009,600 | 474.50 | 481.95 | 469.59 | 471.65 | 00:00:00 | | 2007-04-20 | 12,161,500 | 490.52 | 492.50 | 482.02 | 482.48 | 00:00:00 | | 2007-04-23 | 5,674,600 | 480.10 | 485.00 | 478.26 | 479.08 | 00:00:00 | | 2007-04-24 | 3,694,700 | 478.61 | 479.98 | 475.55 | 477.53 | 00:00:00 | | 2007-04-25 | 3,966,800 | 480.00 | 481.37 | 476.11 | 477.99 | 00:00:00 | | 2007-04-26 | 4,124,900 | 478.10 | 484.45 | 477.11 | 481.18 | 00:00:00 | | 2007-04-27 | 2,925,700 | 480.07 | 482.40 | 478.33 | 479.01 | 00:00:00 | | 2007-04-30 | 3,641,200 | 479.15 | 481.35 | 471.38 | 471.38 | 00:00:00 | | 2007-05-01 | 3,658,200 | 472.19 | 472.81 | 464.17 | 469.00 | 00:00:00 | | 2007-05-02 | 3,062,700 | 468.65 | 471.08 | 465.73 | 465.78 | 00:00:00 | | 2007-05-03 | 3,594,200 | 466.22 | 474.07 | 465.29 | 473.23 | 00:00:00 | | 2007-05-04 | 3,950,000 | 470.12 | 474.84 | 465.88 | 471.12 | 00:00:00 | | 2007-05-07 | 3,020,100 | 472.14 | 472.82 | 466.47 | 467.27 | 00:00:00 | | 2007-05-08 | 2,905,100 | 466.13 | 468.17 | 464.73 | 466.81 | 00:00:00 | | 2007-05-09 | 3,889,900 | 466.15 | 471.73 | 463.88 | 469.25 | 00:00:00 | | 2007-05-10 | 3,686,300 | 467.04 | 469.49 | 461.02 | 461.47 | 00:00:00 | | 2007-05-11 | 2,944,100 | 461.83 | 467.00 | 461.00 | 466.74 | 00:00:00 | | 2007-05-14 | 3,872,700 | 465.48 | 467.51 | 460.00 | 461.78 | 00:00:00 | | 2007-05-15 | 4,119,000 | 461.96 | 462.54 | 457.41 | 458.00 | 00:00:00 | | 2007-05-16 | 6,554,200 | 462.00 | 473.14 | 459.02 | 472.61 | 00:00:00 | | 2007-05-17 | 4,660,600 | 472.46 | 475.22 | 470.81 | 470.96 | 00:00:00 | | 2007-05-18 | 3,695,900 | 472.03 | 472.70 | 469.75 | 470.32 | 00:00:00 | | 2007-05-21 | 6,159,300 | 469.53 | 479.20 | 466.72 | 470.60 | 00:00:00 | | 2007-05-22 | 3,839,000 | 473.00 | 479.01 | 473.00 | 475.86 | 00:00:00 | | 2007-05-23 | 5,060,200 | 480.82 | 483.41 | 473.75 | 473.97 | 00:00:00 | | 2007-05-24 | 4,173,600 | 475.15 | 479.20 | 471.50 | 474.33 | 00:00:00 | | 2007-05-25 | 5,348,500 | 479.70 | 484.95 | 477.27 | 483.52 | 00:00:00 | | 2007-05-29 | 5,218,000 | 485.00 | 491.80 | 484.00 | 487.11 | 00:00:00 | | 2007-05-30 | 7,245,800 | 484.50 | 498.84 | 483.00 | 498.60 | 00:00:00 | | 2007-05-31 | 8,924,300 | 500.56 | 508.78 | 497.06 | 497.91 | 00:00:00 | | 2007-06-01 | 4,799,000 | 501.00 | 505.02 | 497.93 | 500.40 | 00:00:00 | | 2007-06-04 | 7,101,000 | 497.91 | 510.51 | 497.59 | 507.07 | 00:00:00 | | 2007-06-05 | 10,447,100 | 509.75 | 519.00 | 506.61 | 518.84 | 00:00:00 | | 2007-06-06 | 7,886,700 | 516.75 | 520.78 | 515.26 | 518.25 | 00:00:00 | | 2007-06-07 | 10,630,500 | 519.75 | 526.50 | 512.51 | 515.06 | 00:00:00 | | 2007-06-08 | 6,358,200 | 516.20 | 519.64 | 509.46 | 515.49 | 00:00:00 | | 2007-06-11 | 4,647,700 | 514.02 | 518.25 | 510.00 | 511.34 | 00:00:00 | | 2007-06-12 | 6,419,500 | 508.71 | 511.67 | 503.17 | 504.77 | 00:00:00 | | 2007-06-13 | 7,034,000 | 507.09 | 508.54 | 498.69 | 505.24 | 00:00:00 | | 2007-06-14 | 4,621,200 | 505.38 | 505.88 | 501.70 | 502.84 | 00:00:00 | | 2007-06-15 | 6,174,100 | 508.19 | 509.00 | 501.23 | 505.89 | 00:00:00 | | 2007-06-18 | 4,835,900 | 506.18 | 516.00 | 504.24 | 515.20 | 00:00:00 | | 2007-06-19 | 4,355,300 | 514.01 | 517.25 | 511.54 | 514.31 | 00:00:00 | | 2007-06-20 | 4,338,200 | 516.96 | 518.75 | 509.06 | 509.97 | 00:00:00 | | 2007-06-21 | 4,409,700 | 510.98 | 515.29 | 506.28 | 514.11 | 00:00:00 | | 2007-06-22 | 7,203,700 | 516.42 | 524.99 | 516.10 | 524.98 | 00:00:00 | | 2007-06-25 | 7,925,000 | 528.98 | 534.99 | 523.38 | 527.42 | 00:00:00 | | 2007-06-26 | 5,689,500 | 532.73 | 533.20 | 526.24 | 530.26 | 00:00:00 | | 2007-06-27 | 6,123,100 | 525.00 | 527.99 | 519.56 | 526.29 | 00:00:00 | | 2007-06-28 | 4,168,400 | 524.88 | 529.50 | 523.80 | 525.01 | 00:00:00 | | 2007-06-29 | 3,880,600 | 526.02 | 527.40 | 519.46 | 522.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
