|
 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 | | 2008-06-12 | 5,491,600 | 548.76 | 558.00 | 546.88 | 552.95 | 00:00:00 | | 2008-06-13 | 6,184,400 | 561.49 | 575.70 | 561.34 | 571.51 | 00:00:00 | | 2008-06-16 | 3,542,800 | 566.50 | 579.10 | 566.50 | 572.81 | 00:00:00 | | 2008-06-17 | 3,462,900 | 576.35 | 578.07 | 568.38 | 569.46 | 00:00:00 | | 2008-06-18 | 3,381,200 | 564.51 | 568.99 | 559.16 | 562.38 | 00:00:00 | | 2008-06-19 | 5,683,100 | 555.35 | 563.78 | 550.81 | 560.20 | 00:00:00 | | 2008-06-20 | 5,983,100 | 556.98 | 556.98 | 544.51 | 546.43 | 00:00:00 | | 2008-06-23 | 3,635,900 | 545.36 | 553.15 | 542.02 | 545.21 | 00:00:00 | | 2008-06-24 | 4,672,600 | 545.14 | 551.19 | 535.10 | 542.30 | 00:00:00 | | 2008-06-25 | 4,122,200 | 544.97 | 557.80 | 543.67 | 551.00 | 00:00:00 | | 2008-06-26 | 5,659,500 | 544.10 | 544.93 | 528.26 | 528.82 | 00:00:00 | | 2008-06-27 | 5,436,900 | 527.68 | 530.00 | 515.09 | 528.07 | 00:00:00 | | 2008-06-30 | 3,765,300 | 532.47 | 538.00 | 523.06 | 526.42 | 00:00:00 | | 2008-07-01 | 4,959,900 | 519.58 | 536.72 | 517.00 | 534.73 | 00:00:00 | | 2008-07-02 | 4,223,000 | 536.51 | 540.38 | 526.06 | 527.04 | 00:00:00 | | 2008-07-03 | 2,400,500 | 530.88 | 539.23 | 527.50 | 537.00 | 00:00:00 | | 2008-07-07 | 4,255,200 | 542.30 | 549.00 | 535.60 | 543.91 | 00:00:00 | | 2008-07-08 | 4,932,400 | 545.99 | 555.19 | 540.00 | 554.53 | 00:00:00 | | 2008-07-09 | 4,154,000 | 550.76 | 555.68 | 540.73 | 541.55 | 00:00:00 | | 2008-07-10 | 4,331,700 | 545.00 | 549.50 | 530.72 | 540.57 | 00:00:00 | | 2008-07-11 | 4,981,400 | 536.50 | 539.50 | 519.43 | 533.80 | 00:00:00 | | 2008-07-14 | 4,424,800 | 539.00 | 540.06 | 515.45 | 521.62 | 00:00:00 | | 2008-07-15 | 6,071,000 | 516.28 | 527.50 | 501.10 | 516.09 | 00:00:00 | | 2008-07-16 | 4,742,200 | 514.04 | 536.50 | 510.60 | 535.60 | 00:00:00 | | 2008-07-17 | 8,787,400 | 534.16 | 537.05 | 524.50 | 533.44 | 00:00:00 | | 2008-07-18 | 11,292,400 | 498.35 | 498.98 | 478.19 | 481.32 | 00:00:00 | | 2008-07-21 | 5,901,500 | 480.88 | 484.09 | 465.70 | 468.80 | 00:00:00 | | 2008-07-22 | 4,691,500 | 466.72 | 480.25 | 465.60 | 477.11 | 00:00:00 | | 2008-07-23 | 4,894,100 | 481.61 | 497.23 | 478.10 | 489.22 | 00:00:00 | | 2008-07-24 | 3,540,900 | 496.70 | 496.87 | 475.62 | 475.62 | 00:00:00 | | 2008-07-25 | 3,183,500 | 486.49 | 493.13 | 481.50 | 491.98 | 00:00:00 | | 2008-07-28 | 3,160,000 | 492.09 | 492.09 | 475.13 | 477.12 | 00:00:00 | | 2008-07-29 | 2,802,800 | 479.30 | 487.26 | 478.00 | 483.11 | 00:00:00 | | 2008-07-30 | 3,490,700 | 485.50 | 486.02 | 472.81 | 482.70 | 00:00:00 | | 2008-07-31 | 2,865,100 | 474.56 | 480.89 | 471.44 | 473.75 | 00:00:00 | | 2008-08-01 | 3,007,900 | 472.51 | 473.22 | 462.50 | 467.86 | 00:00:00 | | 2008-08-04 | 2,487,000 | 468.12 | 473.01 | 461.90 | 463.00 | 00:00:00 | | 2008-08-05 | 3,584,500 | 467.59 | 480.08 | 466.33 | 479.85 | 00:00:00 | | 2008-08-06 | 3,375,800 | 478.37 | 489.77 | 472.51 | 486.34 | 00:00:00 | | 2008-08-07 | 2,773,800 | 482.00 | 484.00 | 476.41 | 479.12 | 00:00:00 | | 2008-08-08 | 3,739,300 | 480.15 | 495.75 | 475.69 | 495.01 | 00:00:00 | | 2008-08-11 | 4,239,300 | 492.47 | 508.88 | 491.78 | 500.84 | 00:00:00 | | 2008-08-12 | 2,755,700 | 502.00 | 506.13 | 498.00 | 502.61 | 00:00:00 | | 2008-08-13 | 3,625,500 | 501.60 | 503.54 | 493.88 | 500.03 | 00:00:00 | | 2008-08-14 | 2,918,600 | 497.70 | 507.61 | 496.29 | 505.49 | 00:00:00 | | 2008-08-15 | 3,545,700 | 506.99 | 510.66 | 505.50 | 510.15 | 00:00:00 | | 2008-08-18 | 3,333,900 | 509.84 | 510.00 | 495.51 | 498.30 | 00:00:00 | | 2008-08-19 | 3,046,500 | 490.43 | 498.28 | 486.63 | 490.50 | 00:00:00 | | 2008-08-20 | 3,982,100 | 494.72 | 496.69 | 482.57 | 485.00 | 00:00:00 | | 2008-08-21 | 3,514,100 | 482.92 | 489.90 | 479.27 | 486.53 | 00:00:00 | | 2008-08-22 | 2,297,200 | 491.50 | 494.88 | 489.48 | 490.59 | 00:00:00 | | 2008-08-25 | 2,014,300 | 486.11 | 497.00 | 481.50 | 483.01 | 00:00:00 | | 2008-08-26 | 3,308,200 | 483.46 | 483.46 | 470.59 | 474.16 | 00:00:00 | | 2008-08-27 | 4,387,100 | 473.73 | 474.83 | 464.84 | 468.58 | 00:00:00 | | 2008-08-28 | 3,029,700 | 472.49 | 476.45 | 470.33 | 473.78 | 00:00:00 | | 2008-08-29 | 3,848,200 | 469.75 | 471.01 | 462.33 | 463.29 | 00:00:00 | | 2008-09-02 | 6,111,500 | 476.77 | 482.18 | 461.42 | 465.25 | 00:00:00 | | 2008-09-03 | 4,314,600 | 468.73 | 474.29 | 459.58 | 464.41 | 00:00:00 | | 2008-09-04 | 4,848,500 | 460.00 | 463.24 | 449.40 | 450.26 | 00:00:00 | | 2008-09-05 | 4,534,300 | 445.49 | 452.46 | 440.08 | 444.25 | 00:00:00 | | 2008-09-08 | 9,017,900 | 452.02 | 452.94 | 417.55 | 419.95 | 00:00:00 | | 2008-09-09 | 7,229,600 | 423.17 | 432.38 | 415.00 | 418.66 | 00:00:00 | | 2008-09-10 | 6,226,800 | 424.47 | 424.48 | 409.68 | 414.16 | 00:00:00 | | 2008-09-11 | 6,471,400 | 408.35 | 435.09 | 406.38 | 433.75 | 00:00:00 | | 2008-09-12 | 6,028,000 | 430.21 | 441.99 | 429.00 | 437.66 | 00:00:00 | | 2008-09-15 | 6,567,400 | 424.00 | 441.97 | 423.71 | 433.86 | 00:00:00 | | 2008-09-16 | 6,990,700 | 425.96 | 449.28 | 425.49 | 442.93 | 00:00:00 | | 2008-09-17 | 9,126,900 | 438.48 | 439.14 | 413.44 | 414.49 | 00:00:00 | | 2008-09-18 | 8,589,400 | 422.64 | 439.18 | 410.50 | 439.08 | 00:00:00 | | 2008-09-19 | 10,006,000 | 461.00 | 462.07 | 443.28 | 449.15 | 00:00:00 | | 2008-09-22 | 4,407,300 | 454.13 | 454.13 | 429.00 | 430.14 | 00:00:00 | | 2008-09-23 | 5,204,200 | 433.25 | 440.79 | 425.72 | 429.27 | 00:00:00 | | 2008-09-24 | 4,242,000 | 430.34 | 445.00 | 430.11 | 435.11 | 00:00:00 | | 2008-09-25 | 5,020,300 | 438.84 | 450.00 | 435.98 | 439.60 | 00:00:00 | | 2008-09-26 | 5,292,500 | 428.00 | 437.16 | 421.03 | 431.04 | 00:00:00 | | 2008-09-29 | 10,762,900 | 419.51 | 423.51 | 380.71 | 381.00 | 00:00:00 | | 2008-09-30 | 3,086,300 | 395.98 | 425.08 | 392.32 | 400.52 | 00:00:00 | | 2008-10-01 | 6,234,800 | 411.15 | 416.98 | 403.10 | 411.72 | 00:00:00 | | 2008-10-02 | 5,984,900 | 409.79 | 409.98 | 386.00 | 390.49 | 00:00:00 | | 2008-10-03 | 7,992,900 | 397.35 | 412.50 | 383.07 | 386.91 | 00:00:00 | | 2008-10-06 | 11,220,600 | 373.98 | 375.99 | 357.16 | 371.21 | 00:00:00 | | 2008-10-07 | 11,054,400 | 373.33 | 374.98 | 345.37 | 346.01 | 00:00:00 | | 2008-10-08 | 11,826,400 | 330.16 | 358.99 | 326.11 | 338.11 | 00:00:00 | | 2008-10-09 | 8,075,000 | 344.52 | 348.57 | 321.67 | 328.98 | 00:00:00 | | 2008-10-10 | 10,597,800 | 313.16 | 341.89 | 310.30 | 332.00 | 00:00:00 | | 2008-10-13 | 8,905,500 | 355.79 | 381.95 | 345.75 | 381.02 | 00:00:00 | | 2008-10-14 | 7,784,800 | 393.53 | 394.50 | 357.00 | 362.71 | 00:00:00 | | 2008-10-15 | 6,721,400 | 354.65 | 359.00 | 338.83 | 339.17 | 00:00:00 | | 2008-10-16 | 16,239,700 | 332.76 | 356.50 | 309.44 | 353.02 | 00:00:00 | | 2008-10-17 | 14,249,200 | 378.96 | 386.00 | 363.55 | 372.54 | 00:00:00 | | 2008-10-20 | 6,753,400 | 379.75 | 380.98 | 359.59 | 379.32 | 00:00:00 | | 2008-10-21 | 5,782,000 | 372.39 | 383.78 | 362.00 | 362.75 | 00:00:00 | | 2008-10-22 | 6,560,000 | 356.99 | 369.69 | 344.00 | 355.67 | 00:00:00 | | 2008-10-23 | 6,478,900 | 353.65 | 358.00 | 337.99 | 352.32 | 00:00:00 | | 2008-10-24 | 7,359,000 | 326.47 | 350.47 | 324.74 | 339.29 | 00:00:00 | | 2008-10-27 | 6,200,700 | 334.81 | 343.00 | 325.60 | 329.49 | 00:00:00 | | 2008-10-28 | 8,105,400 | 339.05 | 369.31 | 328.51 | 368.75 | 00:00:00 | | 2008-10-29 | 9,756,600 | 365.79 | 371.00 | 352.37 | 358.00 | 00:00:00 | | 2008-10-30 | 7,988,900 | 368.46 | 372.00 | 358.37 | 359.69 | 00:00:00 | | 2008-10-31 | 7,423,300 | 356.16 | 371.96 | 354.27 | 359.36 | 00:00:00 | | 2008-11-03 | 5,954,500 | 357.58 | 362.99 | 341.43 | 346.49 | 00:00:00 | | 2008-11-04 | 7,349,900 | 353.44 | 372.36 | 345.50 | 366.94 | 00:00:00 | | 2008-11-05 | 6,946,500 | 362.15 | 368.88 | 341.31 | 342.24 | 00:00:00 | | 2008-11-06 | 8,574,800 | 339.97 | 344.42 | 325.81 | 331.22 | 00:00:00 | | 2008-11-07 | 4,681,300 | 333.12 | 341.15 | 325.33 | 331.14 | 00:00:00 | | 2008-11-10 | 8,080,100 | 328.00 | 329.44 | 309.47 | 318.78 | 00:00:00 | | 2008-11-11 | 10,146,600 | 308.69 | 316.30 | 300.52 | 311.46 | 00:00:00 | | 2008-11-12 | 10,051,100 | 302.05 | 312.49 | 287.76 | 291.00 | 00:00:00 | | 2008-11-13 | 13,234,700 | 291.77 | 313.00 | 280.00 | 312.08 | 00:00:00 | | 2008-11-14 | 9,517,100 | 303.25 | 324.99 | 302.56 | 310.02 | 00:00:00 | | 2008-11-17 | 7,543,800 | 303.00 | 310.16 | 297.95 | 300.12 | 00:00:00 | | 2008-11-18 | 8,346,100 | 301.57 | 303.73 | 285.35 | 297.42 | 00:00:00 | | 2008-11-19 | 7,834,600 | 295.39 | 300.19 | 278.58 | 280.18 | 00:00:00 | | 2008-11-20 | 9,779,400 | 274.89 | 282.94 | 259.04 | 259.56 | 00:00:00 | | 2008-11-21 | 10,244,500 | 262.51 | 269.37 | 247.30 | 262.43 | 00:00:00 | | 2008-11-24 | 10,054,700 | 269.26 | 269.95 | 249.01 | 257.44 | 00:00:00 | | 2008-11-25 | 10,771,200 | 268.68 | 286.66 | 267.32 | 282.05 | 00:00:00 | | 2008-11-26 | 6,356,600 | 280.28 | 295.46 | 276.20 | 292.09 | 00:00:00 | | 2008-11-28 | 2,565,500 | 290.58 | 296.45 | 288.28 | 292.96 | 00:00:00 | | 2008-12-01 | 5,711,200 | 286.68 | 287.38 | 265.98 | 265.99 | 00:00:00 | | 2008-12-02 | 5,839,700 | 269.73 | 277.78 | 262.58 | 275.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
