|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-29 | 3,880,600 | 526.02 | 527.40 | 519.46 | 522.70 | 00:00:00 | | 2007-07-02 | 3,487,600 | 525.49 | 531.85 | 524.20 | 530.38 | 00:00:00 | | 2007-07-03 | 1,871,800 | 531.06 | 534.40 | 527.50 | 534.34 | 00:00:00 | | 2007-07-05 | 4,942,900 | 535.56 | 544.40 | 532.15 | 541.63 | 00:00:00 | | 2007-07-06 | 2,747,000 | 541.25 | 543.87 | 538.73 | 539.40 | 00:00:00 | | 2007-07-09 | 3,729,800 | 543.00 | 548.74 | 540.26 | 542.56 | 00:00:00 | | 2007-07-10 | 3,856,000 | 543.79 | 547.00 | 541.65 | 543.34 | 00:00:00 | | 2007-07-11 | 3,309,300 | 543.61 | 546.50 | 540.01 | 544.47 | 00:00:00 | | 2007-07-12 | 3,441,600 | 545.86 | 547.32 | 540.22 | 545.33 | 00:00:00 | | 2007-07-13 | 5,237,100 | 547.91 | 552.67 | 547.25 | 552.16 | 00:00:00 | | 2007-07-16 | 6,599,500 | 550.30 | 558.58 | 549.31 | 552.99 | 00:00:00 | | 2007-07-17 | 4,328,600 | 555.04 | 557.73 | 552.38 | 555.00 | 00:00:00 | | 2007-07-18 | 6,080,000 | 553.89 | 554.50 | 543.81 | 549.50 | 00:00:00 | | 2007-07-19 | 11,127,200 | 553.46 | 553.52 | 542.24 | 548.59 | 00:00:00 | | 2007-07-20 | 17,772,300 | 511.90 | 523.18 | 509.50 | 520.12 | 00:00:00 | | 2007-07-23 | 6,356,700 | 519.01 | 520.00 | 512.15 | 512.51 | 00:00:00 | | 2007-07-24 | 5,572,100 | 509.30 | 518.69 | 507.11 | 514.00 | 00:00:00 | | 2007-07-25 | 5,545,000 | 516.98 | 517.02 | 505.56 | 509.76 | 00:00:00 | | 2007-07-26 | 6,883,400 | 508.74 | 512.59 | 498.88 | 508.00 | 00:00:00 | | 2007-07-27 | 5,509,100 | 508.53 | 516.62 | 505.50 | 511.89 | 00:00:00 | | 2007-07-30 | 3,963,300 | 512.92 | 519.34 | 510.50 | 516.11 | 00:00:00 | | 2007-07-31 | 4,270,500 | 520.23 | 520.44 | 510.00 | 510.00 | 00:00:00 | | 2007-08-01 | 4,421,500 | 510.50 | 516.51 | 508.14 | 512.94 | 00:00:00 | | 2007-08-02 | 3,154,900 | 513.72 | 514.99 | 509.00 | 511.01 | 00:00:00 | | 2007-08-03 | 3,176,200 | 510.05 | 513.20 | 503.00 | 503.00 | 00:00:00 | | 2007-08-06 | 3,651,500 | 503.00 | 510.15 | 502.50 | 510.00 | 00:00:00 | | 2007-08-07 | 4,264,300 | 509.75 | 519.88 | 509.04 | 516.02 | 00:00:00 | | 2007-08-08 | 4,068,800 | 519.34 | 525.78 | 517.09 | 525.78 | 00:00:00 | | 2007-08-09 | 4,846,500 | 520.80 | 526.82 | 514.63 | 514.73 | 00:00:00 | | 2007-08-10 | 5,875,200 | 510.18 | 518.72 | 505.63 | 515.75 | 00:00:00 | | 2007-08-13 | 3,179,300 | 519.54 | 519.75 | 513.03 | 515.50 | 00:00:00 | | 2007-08-14 | 3,633,700 | 515.72 | 517.40 | 508.00 | 508.60 | 00:00:00 | | 2007-08-15 | 5,409,500 | 509.00 | 511.69 | 496.71 | 497.55 | 00:00:00 | | 2007-08-16 | 8,645,600 | 492.02 | 496.43 | 480.46 | 491.52 | 00:00:00 | | 2007-08-17 | 5,479,400 | 497.44 | 501.00 | 491.65 | 500.04 | 00:00:00 | | 2007-08-20 | 2,697,300 | 502.46 | 502.56 | 496.00 | 497.92 | 00:00:00 | | 2007-08-21 | 3,610,600 | 498.94 | 508.16 | 497.77 | 506.61 | 00:00:00 | | 2007-08-22 | 3,252,700 | 509.96 | 516.25 | 509.25 | 512.75 | 00:00:00 | | 2007-08-23 | 3,076,700 | 516.00 | 516.13 | 507.00 | 512.19 | 00:00:00 | | 2007-08-24 | 2,472,700 | 512.61 | 515.55 | 508.50 | 515.00 | 00:00:00 | | 2007-08-27 | 2,325,100 | 514.43 | 517.45 | 511.40 | 513.26 | 00:00:00 | | 2007-08-28 | 3,273,900 | 511.53 | 514.98 | 505.79 | 506.40 | 00:00:00 | | 2007-08-29 | 2,549,300 | 507.84 | 513.30 | 507.23 | 512.88 | 00:00:00 | | 2007-08-30 | 2,651,700 | 512.36 | 515.40 | 510.58 | 511.40 | 00:00:00 | | 2007-08-31 | 2,977,600 | 513.10 | 516.50 | 511.47 | 515.25 | 00:00:00 | | 2007-09-04 | 3,693,700 | 515.02 | 528.00 | 514.62 | 525.15 | 00:00:00 | | 2007-09-05 | 3,312,900 | 523.40 | 529.48 | 522.25 | 527.80 | 00:00:00 | | 2007-09-06 | 3,625,900 | 529.36 | 529.83 | 518.24 | 523.52 | 00:00:00 | | 2007-09-07 | 3,663,600 | 517.86 | 521.24 | 516.80 | 519.35 | 00:00:00 | | 2007-09-10 | 3,225,800 | 521.28 | 522.07 | 510.88 | 514.48 | 00:00:00 | | 2007-09-11 | 2,703,600 | 516.99 | 521.65 | 515.73 | 521.33 | 00:00:00 | | 2007-09-12 | 2,986,000 | 520.53 | 527.98 | 519.00 | 522.65 | 00:00:00 | | 2007-09-13 | 1,891,100 | 524.06 | 527.21 | 523.22 | 524.78 | 00:00:00 | | 2007-09-14 | 2,764,900 | 523.20 | 530.27 | 522.22 | 528.75 | 00:00:00 | | 2007-09-17 | 2,197,500 | 526.53 | 529.28 | 524.07 | 525.30 | 00:00:00 | | 2007-09-18 | 4,215,700 | 526.52 | 537.25 | 524.27 | 535.27 | 00:00:00 | | 2007-09-19 | 5,526,900 | 539.27 | 549.45 | 538.86 | 546.85 | 00:00:00 | | 2007-09-20 | 5,525,000 | 547.00 | 556.80 | 546.03 | 552.83 | 00:00:00 | | 2007-09-21 | 8,011,700 | 556.34 | 560.79 | 552.83 | 560.10 | 00:00:00 | | 2007-09-24 | 5,297,000 | 561.00 | 571.46 | 560.00 | 568.02 | 00:00:00 | | 2007-09-25 | 2,730,600 | 564.00 | 569.56 | 562.86 | 569.00 | 00:00:00 | | 2007-09-26 | 3,346,100 | 570.40 | 571.79 | 563.81 | 568.16 | 00:00:00 | | 2007-09-27 | 2,034,300 | 571.73 | 571.74 | 565.78 | 567.50 | 00:00:00 | | 2007-09-28 | 2,497,800 | 567.00 | 569.55 | 564.12 | 567.27 | 00:00:00 | | 2007-10-01 | 4,711,300 | 569.97 | 584.35 | 569.61 | 582.55 | 00:00:00 | | 2007-10-02 | 7,056,600 | 583.38 | 596.81 | 580.01 | 584.39 | 00:00:00 | | 2007-10-03 | 3,879,500 | 586.25 | 588.99 | 580.36 | 584.02 | 00:00:00 | | 2007-10-04 | 2,986,700 | 585.09 | 585.09 | 577.06 | 579.03 | 00:00:00 | | 2007-10-05 | 5,068,700 | 587.11 | 596.00 | 587.01 | 594.05 | 00:00:00 | | 2007-10-08 | 5,028,000 | 595.00 | 610.26 | 593.95 | 609.62 | 00:00:00 | | 2007-10-09 | 8,767,800 | 615.11 | 623.78 | 608.39 | 615.18 | 00:00:00 | | 2007-10-10 | 5,343,600 | 621.36 | 625.68 | 616.80 | 625.39 | 00:00:00 | | 2007-10-11 | 11,799,000 | 633.64 | 641.41 | 609.00 | 622.00 | 00:00:00 | | 2007-10-12 | 6,823,700 | 623.98 | 638.40 | 618.24 | 637.39 | 00:00:00 | | 2007-10-15 | 6,943,800 | 638.47 | 639.86 | 615.55 | 620.11 | 00:00:00 | | 2007-10-16 | 6,014,100 | 618.49 | 625.92 | 611.99 | 616.00 | 00:00:00 | | 2007-10-17 | 6,007,000 | 630.45 | 634.00 | 621.59 | 633.48 | 00:00:00 | | 2007-10-18 | 12,289,200 | 635.41 | 641.37 | 628.50 | 639.62 | 00:00:00 | | 2007-10-19 | 15,768,400 | 654.56 | 658.49 | 643.23 | 644.71 | 00:00:00 | | 2007-10-22 | 6,598,200 | 638.67 | 655.00 | 636.28 | 650.75 | 00:00:00 | | 2007-10-23 | 6,793,700 | 661.25 | 677.60 | 660.00 | 675.77 | 00:00:00 | | 2007-10-24 | 7,404,200 | 672.71 | 677.47 | 659.56 | 675.82 | 00:00:00 | | 2007-10-25 | 5,795,500 | 678.68 | 678.97 | 663.55 | 668.51 | 00:00:00 | | 2007-10-26 | 3,353,900 | 674.03 | 676.54 | 668.06 | 674.60 | 00:00:00 | | 2007-10-29 | 3,066,300 | 677.77 | 680.00 | 672.09 | 679.23 | 00:00:00 | | 2007-10-30 | 6,887,700 | 677.51 | 699.91 | 677.51 | 694.77 | 00:00:00 | | 2007-10-31 | 6,876,800 | 700.69 | 707.00 | 696.04 | 707.00 | 00:00:00 | | 2007-11-01 | 6,527,200 | 702.79 | 713.72 | 701.78 | 703.21 | 00:00:00 | | 2007-11-02 | 5,841,500 | 710.51 | 713.58 | 697.34 | 711.25 | 00:00:00 | | 2007-11-05 | 8,883,700 | 706.99 | 730.23 | 706.07 | 725.65 | 00:00:00 | | 2007-11-06 | 8,436,300 | 737.56 | 741.79 | 725.00 | 741.79 | 00:00:00 | | 2007-11-07 | 8,252,900 | 741.13 | 747.24 | 723.14 | 732.94 | 00:00:00 | | 2007-11-08 | 16,512,200 | 734.60 | 734.89 | 677.18 | 693.84 | 00:00:00 | | 2007-11-09 | 11,388,100 | 675.78 | 681.88 | 661.21 | 663.97 | 00:00:00 | | 2007-11-12 | 10,227,300 | 657.74 | 669.93 | 626.21 | 632.07 | 00:00:00 | | 2007-11-13 | 8,426,100 | 644.99 | 660.92 | 632.07 | 660.55 | 00:00:00 | | 2007-11-14 | 8,094,700 | 673.28 | 675.49 | 636.27 | 641.68 | 00:00:00 | | 2007-11-15 | 6,967,700 | 638.57 | 647.50 | 624.00 | 629.65 | 00:00:00 | | 2007-11-16 | 9,042,800 | 633.94 | 635.49 | 616.02 | 633.63 | 00:00:00 | | 2007-11-19 | 5,527,400 | 629.59 | 636.77 | 618.50 | 625.85 | 00:00:00 | | 2007-11-20 | 9,816,900 | 636.48 | 659.10 | 632.87 | 648.54 | 00:00:00 | | 2007-11-21 | 7,013,500 | 643.77 | 669.97 | 642.08 | 660.52 | 00:00:00 | | 2007-11-23 | 2,738,700 | 670.00 | 678.28 | 668.11 | 676.70 | 00:00:00 | | 2007-11-26 | 6,790,100 | 680.20 | 693.40 | 665.00 | 666.00 | 00:00:00 | | 2007-11-27 | 8,904,500 | 674.80 | 676.43 | 650.26 | 673.57 | 00:00:00 | | 2007-11-28 | 7,916,500 | 682.11 | 694.30 | 672.14 | 692.26 | 00:00:00 | | 2007-11-29 | 6,208,000 | 690.75 | 702.79 | 687.77 | 697.00 | 00:00:00 | | 2007-11-30 | 7,895,500 | 711.00 | 711.06 | 682.11 | 693.00 | 00:00:00 | | 2007-12-03 | 4,325,100 | 691.01 | 695.00 | 681.14 | 681.53 | 00:00:00 | | 2007-12-04 | 4,231,800 | 678.31 | 692.00 | 677.12 | 684.16 | 00:00:00 | | 2007-12-05 | 4,209,600 | 692.73 | 698.93 | 687.50 | 698.51 | 00:00:00 | | 2007-12-06 | 4,909,000 | 697.80 | 716.56 | 697.01 | 715.26 | 00:00:00 | | 2007-12-07 | 3,852,100 | 714.99 | 718.00 | 710.50 | 714.87 | 00:00:00 | | 2007-12-10 | 3,856,200 | 715.99 | 724.80 | 714.00 | 718.42 | 00:00:00 | | 2007-12-11 | 6,139,100 | 719.94 | 720.99 | 698.78 | 699.20 | 00:00:00 | | 2007-12-12 | 6,159,100 | 714.00 | 714.32 | 688.50 | 699.35 | 00:00:00 | | 2007-12-13 | 5,040,800 | 696.31 | 697.62 | 681.21 | 694.05 | 00:00:00 | | 2007-12-14 | 3,673,500 | 687.51 | 699.70 | 687.26 | 689.96 | 00:00:00 | | 2007-12-17 | 5,486,000 | 688.00 | 695.42 | 663.67 | 669.23 | 00:00:00 | | 2007-12-18 | 7,166,700 | 674.16 | 676.71 | 652.50 | 673.35 | 00:00:00 | | 2007-12-19 | 4,421,100 | 674.21 | 679.50 | 669.00 | 677.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
