|
 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 | | 2007-12-19 | 4,421,100 | 674.21 | 679.50 | 669.00 | 677.37 | 00:00:00 | | 2007-12-20 | 4,422,200 | 685.83 | 691.00 | 680.61 | 689.69 | 00:00:00 | | 2007-12-21 | 5,382,000 | 697.88 | 699.26 | 693.24 | 696.69 | 00:00:00 | | 2007-12-24 | 1,628,400 | 694.99 | 700.73 | 693.06 | 700.73 | 00:00:00 | | 2007-12-26 | 2,530,000 | 698.99 | 713.22 | 698.21 | 710.84 | 00:00:00 | | 2007-12-27 | 2,942,500 | 707.07 | 716.00 | 700.74 | 700.74 | 00:00:00 | | 2007-12-28 | 2,537,000 | 704.93 | 707.95 | 696.54 | 702.53 | 00:00:00 | | 2007-12-31 | 2,376,200 | 698.57 | 702.49 | 690.58 | 691.48 | 00:00:00 | | 2008-01-02 | 4,306,900 | 692.87 | 697.37 | 677.73 | 685.19 | 00:00:00 | | 2008-01-03 | 3,252,500 | 685.26 | 686.85 | 676.52 | 685.33 | 00:00:00 | | 2008-01-04 | 5,359,800 | 679.69 | 680.96 | 655.00 | 657.00 | 00:00:00 | | 2008-01-07 | 6,403,400 | 653.94 | 662.28 | 637.35 | 649.25 | 00:00:00 | | 2008-01-08 | 5,339,100 | 653.00 | 659.96 | 631.00 | 631.68 | 00:00:00 | | 2008-01-09 | 6,739,700 | 630.04 | 653.34 | 622.51 | 653.20 | 00:00:00 | | 2008-01-10 | 6,334,200 | 645.01 | 657.20 | 640.11 | 646.73 | 00:00:00 | | 2008-01-11 | 4,977,000 | 642.70 | 649.47 | 630.11 | 638.25 | 00:00:00 | | 2008-01-14 | 4,447,500 | 651.14 | 657.40 | 645.25 | 653.82 | 00:00:00 | | 2008-01-15 | 5,568,200 | 645.90 | 649.05 | 635.38 | 637.65 | 00:00:00 | | 2008-01-16 | 10,560,000 | 628.97 | 639.99 | 601.93 | 615.95 | 00:00:00 | | 2008-01-17 | 8,216,800 | 620.76 | 625.74 | 598.01 | 600.79 | 00:00:00 | | 2008-01-18 | 8,539,600 | 608.36 | 609.99 | 598.45 | 600.25 | 00:00:00 | | 2008-01-22 | 9,490,200 | 562.03 | 597.50 | 561.20 | 584.35 | 00:00:00 | | 2008-01-23 | 16,965,700 | 560.71 | 568.00 | 519.00 | 548.62 | 00:00:00 | | 2008-01-24 | 9,400,900 | 558.80 | 579.69 | 554.14 | 574.49 | 00:00:00 | | 2008-01-25 | 6,951,800 | 591.81 | 595.00 | 566.18 | 566.40 | 00:00:00 | | 2008-01-28 | 5,806,100 | 570.97 | 572.24 | 548.60 | 555.98 | 00:00:00 | | 2008-01-29 | 6,283,000 | 560.47 | 561.33 | 540.67 | 550.52 | 00:00:00 | | 2008-01-30 | 7,939,600 | 549.19 | 560.43 | 543.51 | 548.27 | 00:00:00 | | 2008-01-31 | 14,722,000 | 539.01 | 573.00 | 534.29 | 564.30 | 00:00:00 | | 2008-02-01 | 17,600,500 | 528.67 | 536.67 | 510.00 | 515.90 | 00:00:00 | | 2008-02-04 | 13,157,100 | 509.07 | 512.78 | 492.55 | 495.43 | 00:00:00 | | 2008-02-05 | 11,203,300 | 489.43 | 509.00 | 488.52 | 506.80 | 00:00:00 | | 2008-02-06 | 7,636,400 | 511.14 | 511.17 | 497.93 | 501.71 | 00:00:00 | | 2008-02-07 | 7,928,900 | 496.86 | 514.19 | 494.76 | 504.95 | 00:00:00 | | 2008-02-08 | 6,828,900 | 509.41 | 517.73 | 508.70 | 516.69 | 00:00:00 | | 2008-02-11 | 5,826,000 | 520.52 | 523.71 | 513.40 | 521.16 | 00:00:00 | | 2008-02-12 | 6,662,300 | 523.39 | 530.60 | 513.03 | 518.09 | 00:00:00 | | 2008-02-13 | 6,624,700 | 522.50 | 534.99 | 518.69 | 534.62 | 00:00:00 | | 2008-02-14 | 6,476,700 | 538.35 | 541.04 | 531.00 | 532.25 | 00:00:00 | | 2008-02-15 | 5,240,100 | 528.31 | 532.66 | 524.33 | 529.64 | 00:00:00 | | 2008-02-19 | 6,350,400 | 534.94 | 535.06 | 506.50 | 508.95 | 00:00:00 | | 2008-02-20 | 6,662,200 | 503.51 | 511.01 | 498.82 | 509.00 | 00:00:00 | | 2008-02-21 | 5,677,800 | 512.85 | 513.21 | 499.50 | 502.86 | 00:00:00 | | 2008-02-22 | 5,515,900 | 502.06 | 509.00 | 497.55 | 507.80 | 00:00:00 | | 2008-02-25 | 8,350,800 | 505.95 | 506.50 | 485.74 | 486.44 | 00:00:00 | | 2008-02-26 | 23,287,300 | 461.20 | 466.47 | 446.85 | 464.19 | 00:00:00 | | 2008-02-27 | 10,121,900 | 460.13 | 475.49 | 459.64 | 472.86 | 00:00:00 | | 2008-02-28 | 6,586,900 | 470.50 | 479.09 | 467.36 | 475.39 | 00:00:00 | | 2008-02-29 | 9,425,400 | 471.87 | 479.74 | 464.65 | 471.18 | 00:00:00 | | 2008-03-03 | 7,554,500 | 471.51 | 472.72 | 450.11 | 457.02 | 00:00:00 | | 2008-03-04 | 13,621,700 | 450.95 | 453.36 | 435.78 | 444.60 | 00:00:00 | | 2008-03-05 | 7,436,600 | 445.25 | 454.17 | 444.00 | 447.70 | 00:00:00 | | 2008-03-06 | 7,470,100 | 447.69 | 453.30 | 431.18 | 432.70 | 00:00:00 | | 2008-03-07 | 8,071,800 | 428.88 | 440.00 | 426.24 | 433.35 | 00:00:00 | | 2008-03-10 | 7,987,600 | 428.83 | 431.00 | 413.04 | 413.62 | 00:00:00 | | 2008-03-11 | 8,826,900 | 425.26 | 440.15 | 424.65 | 439.84 | 00:00:00 | | 2008-03-12 | 6,651,900 | 440.01 | 447.88 | 438.07 | 440.18 | 00:00:00 | | 2008-03-13 | 7,726,600 | 432.67 | 446.98 | 428.78 | 443.01 | 00:00:00 | | 2008-03-14 | 6,574,400 | 442.98 | 449.34 | 430.62 | 437.92 | 00:00:00 | | 2008-03-17 | 7,888,200 | 427.99 | 433.71 | 412.11 | 419.87 | 00:00:00 | | 2008-03-18 | 7,237,200 | 428.98 | 440.84 | 425.53 | 439.16 | 00:00:00 | | 2008-03-19 | 6,179,000 | 441.11 | 447.50 | 431.67 | 432.00 | 00:00:00 | | 2008-03-20 | 9,900,400 | 427.32 | 435.70 | 417.50 | 433.55 | 00:00:00 | | 2008-03-24 | 6,763,500 | 438.43 | 465.78 | 437.72 | 460.56 | 00:00:00 | | 2008-03-25 | 5,831,600 | 457.46 | 457.47 | 446.00 | 450.78 | 00:00:00 | | 2008-03-26 | 5,214,200 | 452.59 | 462.87 | 449.29 | 458.19 | 00:00:00 | | 2008-03-27 | 5,832,200 | 446.00 | 448.61 | 440.49 | 444.08 | 00:00:00 | | 2008-03-28 | 4,376,200 | 447.46 | 453.57 | 434.31 | 438.08 | 00:00:00 | | 2008-03-31 | 4,446,400 | 435.64 | 442.69 | 432.01 | 440.47 | 00:00:00 | | 2008-04-01 | 6,093,100 | 447.74 | 466.50 | 446.87 | 465.71 | 00:00:00 | | 2008-04-02 | 5,999,000 | 469.90 | 475.74 | 460.39 | 465.70 | 00:00:00 | | 2008-04-03 | 6,778,400 | 461.73 | 463.29 | 448.13 | 455.12 | 00:00:00 | | 2008-04-04 | 5,897,200 | 457.01 | 477.83 | 456.20 | 471.09 | 00:00:00 | | 2008-04-07 | 5,943,500 | 477.03 | 485.44 | 473.53 | 476.82 | 00:00:00 | | 2008-04-08 | 4,547,000 | 473.04 | 474.14 | 462.01 | 467.81 | 00:00:00 | | 2008-04-09 | 6,048,100 | 469.13 | 472.00 | 457.54 | 464.19 | 00:00:00 | | 2008-04-10 | 5,072,400 | 464.96 | 473.86 | 461.85 | 469.08 | 00:00:00 | | 2008-04-11 | 4,151,500 | 464.07 | 467.26 | 455.01 | 457.45 | 00:00:00 | | 2008-04-14 | 3,842,600 | 457.16 | 457.45 | 450.15 | 451.66 | 00:00:00 | | 2008-04-15 | 4,577,600 | 458.13 | 459.72 | 443.72 | 446.84 | 00:00:00 | | 2008-04-16 | 7,620,200 | 444.40 | 458.28 | 441.00 | 455.03 | 00:00:00 | | 2008-04-17 | 13,353,000 | 455.63 | 459.37 | 446.52 | 449.54 | 00:00:00 | | 2008-04-18 | 18,235,600 | 535.21 | 547.70 | 524.77 | 539.41 | 00:00:00 | | 2008-04-21 | 7,439,700 | 539.39 | 542.59 | 530.29 | 537.79 | 00:00:00 | | 2008-04-22 | 7,938,500 | 537.57 | 560.83 | 537.56 | 555.00 | 00:00:00 | | 2008-04-23 | 4,921,500 | 557.94 | 559.31 | 540.95 | 546.49 | 00:00:00 | | 2008-04-24 | 4,135,100 | 551.29 | 554.49 | 540.02 | 543.04 | 00:00:00 | | 2008-04-25 | 4,164,400 | 549.02 | 553.00 | 542.73 | 544.06 | 00:00:00 | | 2008-04-28 | 4,008,600 | 545.88 | 556.81 | 539.00 | 552.12 | 00:00:00 | | 2008-04-29 | 4,346,000 | 550.83 | 563.40 | 550.01 | 558.47 | 00:00:00 | | 2008-04-30 | 7,903,000 | 562.21 | 584.86 | 558.47 | 574.29 | 00:00:00 | | 2008-05-01 | 6,602,800 | 578.31 | 594.93 | 576.97 | 593.08 | 00:00:00 | | 2008-05-02 | 6,998,800 | 598.49 | 602.45 | 579.30 | 581.29 | 00:00:00 | | 2008-05-05 | 6,281,000 | 598.86 | 599.00 | 587.13 | 594.90 | 00:00:00 | | 2008-05-06 | 4,629,300 | 591.00 | 592.00 | 583.00 | 586.36 | 00:00:00 | | 2008-05-07 | 6,613,000 | 590.27 | 599.49 | 576.43 | 579.00 | 00:00:00 | | 2008-05-08 | 5,122,900 | 586.20 | 589.30 | 578.91 | 583.01 | 00:00:00 | | 2008-05-09 | 4,484,900 | 579.00 | 585.00 | 571.30 | 573.20 | 00:00:00 | | 2008-05-12 | 4,863,900 | 574.75 | 586.75 | 568.91 | 584.94 | 00:00:00 | | 2008-05-13 | 5,163,500 | 586.23 | 587.95 | 578.55 | 583.00 | 00:00:00 | | 2008-05-14 | 4,375,800 | 586.49 | 591.19 | 575.25 | 576.30 | 00:00:00 | | 2008-05-15 | 4,342,700 | 579.00 | 582.95 | 575.61 | 581.00 | 00:00:00 | | 2008-05-16 | 4,274,100 | 581.43 | 584.68 | 578.32 | 580.07 | 00:00:00 | | 2008-05-19 | 5,604,500 | 578.55 | 588.88 | 573.52 | 577.52 | 00:00:00 | | 2008-05-20 | 3,313,600 | 574.63 | 582.48 | 572.91 | 578.60 | 00:00:00 | | 2008-05-21 | 6,468,100 | 578.52 | 581.41 | 547.89 | 549.99 | 00:00:00 | | 2008-05-22 | 5,076,300 | 551.95 | 554.21 | 540.25 | 549.46 | 00:00:00 | | 2008-05-23 | 4,431,500 | 546.96 | 553.00 | 537.81 | 544.62 | 00:00:00 | | 2008-05-27 | 3,865,500 | 544.96 | 562.60 | 543.85 | 560.90 | 00:00:00 | | 2008-05-28 | 4,050,400 | 567.94 | 571.49 | 561.10 | 568.24 | 00:00:00 | | 2008-05-29 | 4,845,000 | 574.79 | 585.88 | 573.20 | 583.00 | 00:00:00 | | 2008-05-30 | 3,225,200 | 583.47 | 589.92 | 581.30 | 585.80 | 00:00:00 | | 2008-06-02 | 3,674,200 | 582.50 | 583.89 | 571.27 | 575.00 | 00:00:00 | | 2008-06-03 | 4,305,300 | 576.50 | 580.50 | 560.61 | 567.30 | 00:00:00 | | 2008-06-04 | 3,363,200 | 565.33 | 578.00 | 564.55 | 572.22 | 00:00:00 | | 2008-06-05 | 3,916,700 | 577.08 | 588.04 | 576.21 | 586.30 | 00:00:00 | | 2008-06-06 | 4,734,500 | 579.75 | 580.72 | 567.00 | 567.00 | 00:00:00 | | 2008-06-09 | 5,288,300 | 568.06 | 570.00 | 545.40 | 557.87 | 00:00:00 | | 2008-06-10 | 3,657,400 | 549.56 | 558.82 | 546.78 | 554.17 | 00:00:00 | | 2008-06-11 | 3,812,900 | 556.24 | 557.34 | 544.46 | 545.20 | 00:00:00 | | 2008-06-12 | 5,491,600 | 548.76 | 558.00 | 546.88 | 552.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
