|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-19 | 22,351,900 | 100.00 | 104.06 | 95.96 | 100.34 | 00:00:00 | | 2004-08-20 | 11,428,600 | 101.01 | 109.08 | 100.50 | 108.31 | 00:00:00 | | 2004-08-23 | 9,137,200 | 110.75 | 113.48 | 109.05 | 109.40 | 00:00:00 | | 2004-08-24 | 7,631,300 | 111.24 | 111.60 | 103.57 | 104.87 | 00:00:00 | | 2004-08-25 | 4,598,900 | 104.96 | 108.00 | 103.88 | 106.00 | 00:00:00 | | 2004-08-26 | 3,551,000 | 104.95 | 107.95 | 104.66 | 107.91 | 00:00:00 | | 2004-08-27 | 3,109,000 | 108.10 | 108.62 | 105.69 | 106.15 | 00:00:00 | | 2004-08-30 | 2,601,000 | 105.28 | 105.49 | 102.01 | 102.01 | 00:00:00 | | 2004-08-31 | 2,461,400 | 102.30 | 103.71 | 102.16 | 102.37 | 00:00:00 | | 2004-09-01 | 4,573,700 | 102.70 | 102.97 | 99.67 | 100.25 | 00:00:00 | | 2004-09-02 | 7,566,900 | 99.19 | 102.37 | 98.94 | 101.51 | 00:00:00 | | 2004-09-03 | 2,578,800 | 100.95 | 101.74 | 99.32 | 100.01 | 00:00:00 | | 2004-09-07 | 2,926,700 | 101.01 | 102.00 | 99.61 | 101.58 | 00:00:00 | | 2004-09-08 | 2,495,300 | 100.74 | 103.03 | 100.50 | 102.30 | 00:00:00 | | 2004-09-09 | 2,032,900 | 102.53 | 102.71 | 101.00 | 102.31 | 00:00:00 | | 2004-09-10 | 4,353,800 | 101.60 | 106.56 | 101.30 | 105.33 | 00:00:00 | | 2004-09-13 | 3,926,000 | 106.63 | 108.41 | 106.46 | 107.50 | 00:00:00 | | 2004-09-14 | 5,419,900 | 107.45 | 112.00 | 106.79 | 111.49 | 00:00:00 | | 2004-09-15 | 5,361,900 | 110.56 | 114.23 | 110.20 | 112.00 | 00:00:00 | | 2004-09-16 | 4,637,800 | 112.34 | 115.80 | 111.65 | 113.97 | 00:00:00 | | 2004-09-17 | 4,741,000 | 114.42 | 117.49 | 113.55 | 117.49 | 00:00:00 | | 2004-09-20 | 5,319,700 | 116.95 | 121.60 | 116.77 | 119.36 | 00:00:00 | | 2004-09-21 | 3,618,000 | 119.81 | 120.42 | 117.51 | 117.84 | 00:00:00 | | 2004-09-22 | 3,794,400 | 117.40 | 119.67 | 116.81 | 118.38 | 00:00:00 | | 2004-09-23 | 4,272,100 | 118.84 | 122.63 | 117.02 | 120.82 | 00:00:00 | | 2004-09-24 | 4,566,300 | 120.94 | 124.10 | 119.76 | 119.83 | 00:00:00 | | 2004-09-27 | 3,536,600 | 119.56 | 120.88 | 117.80 | 118.26 | 00:00:00 | | 2004-09-28 | 8,473,000 | 121.30 | 127.40 | 120.21 | 126.86 | 00:00:00 | | 2004-09-29 | 15,273,500 | 126.70 | 135.02 | 126.23 | 131.08 | 00:00:00 | | 2004-09-30 | 6,885,900 | 129.90 | 132.30 | 129.00 | 129.60 | 00:00:00 | | 2004-10-01 | 7,570,000 | 130.80 | 134.24 | 128.90 | 132.58 | 00:00:00 | | 2004-10-04 | 6,517,900 | 135.25 | 136.87 | 134.03 | 135.06 | 00:00:00 | | 2004-10-05 | 7,494,100 | 134.66 | 138.53 | 132.24 | 138.37 | 00:00:00 | | 2004-10-06 | 6,697,400 | 137.55 | 138.45 | 136.00 | 137.08 | 00:00:00 | | 2004-10-07 | 7,064,600 | 136.92 | 139.88 | 136.55 | 138.85 | 00:00:00 | | 2004-10-08 | 5,540,300 | 138.72 | 139.68 | 137.02 | 137.73 | 00:00:00 | | 2004-10-11 | 5,241,300 | 137.00 | 138.86 | 133.85 | 135.26 | 00:00:00 | | 2004-10-12 | 5,838,600 | 134.44 | 137.61 | 133.40 | 137.40 | 00:00:00 | | 2004-10-13 | 9,893,000 | 143.32 | 143.55 | 140.08 | 140.90 | 00:00:00 | | 2004-10-14 | 5,226,300 | 141.01 | 142.38 | 138.56 | 142.00 | 00:00:00 | | 2004-10-15 | 6,604,000 | 144.93 | 145.50 | 141.95 | 144.11 | 00:00:00 | | 2004-10-18 | 7,025,200 | 143.20 | 149.20 | 141.21 | 149.16 | 00:00:00 | | 2004-10-19 | 9,064,000 | 150.50 | 152.40 | 147.35 | 147.94 | 00:00:00 | | 2004-10-20 | 11,372,700 | 148.03 | 148.99 | 139.60 | 140.49 | 00:00:00 | | 2004-10-21 | 14,589,500 | 144.40 | 150.13 | 141.62 | 149.38 | 00:00:00 | | 2004-10-22 | 36,891,900 | 170.54 | 180.17 | 164.08 | 172.43 | 00:00:00 | | 2004-10-25 | 32,764,200 | 176.40 | 194.43 | 172.55 | 187.40 | 00:00:00 | | 2004-10-26 | 22,307,100 | 186.34 | 192.64 | 180.00 | 181.80 | 00:00:00 | | 2004-10-27 | 13,356,500 | 182.72 | 189.52 | 181.77 | 185.97 | 00:00:00 | | 2004-10-28 | 14,846,800 | 186.68 | 194.39 | 185.60 | 193.30 | 00:00:00 | | 2004-10-29 | 21,162,500 | 198.89 | 199.95 | 190.60 | 190.64 | 00:00:00 | | 2004-11-01 | 12,224,900 | 193.55 | 197.67 | 191.27 | 196.03 | 00:00:00 | | 2004-11-02 | 11,346,300 | 198.78 | 199.25 | 193.34 | 194.87 | 00:00:00 | | 2004-11-03 | 13,888,700 | 198.18 | 201.60 | 190.75 | 191.67 | 00:00:00 | | 2004-11-04 | 14,409,600 | 188.44 | 190.40 | 183.35 | 184.70 | 00:00:00 | | 2004-11-05 | 19,833,100 | 181.98 | 182.30 | 168.55 | 169.35 | 00:00:00 | | 2004-11-08 | 11,191,800 | 170.93 | 175.44 | 169.40 | 172.55 | 00:00:00 | | 2004-11-09 | 11,064,200 | 174.10 | 175.20 | 165.27 | 168.70 | 00:00:00 | | 2004-11-10 | 10,644,000 | 170.67 | 172.52 | 166.33 | 167.86 | 00:00:00 | | 2004-11-11 | 14,985,500 | 169.13 | 183.75 | 167.57 | 183.02 | 00:00:00 | | 2004-11-12 | 16,746,100 | 185.23 | 189.80 | 177.40 | 182.00 | 00:00:00 | | 2004-11-15 | 11,901,500 | 180.45 | 188.32 | 178.75 | 184.87 | 00:00:00 | | 2004-11-16 | 20,917,400 | 177.50 | 179.47 | 170.83 | 172.54 | 00:00:00 | | 2004-11-17 | 18,132,900 | 169.02 | 177.50 | 169.00 | 172.50 | 00:00:00 | | 2004-11-18 | 16,629,600 | 170.29 | 174.42 | 165.73 | 167.54 | 00:00:00 | | 2004-11-19 | 8,769,300 | 169.10 | 169.98 | 166.52 | 169.40 | 00:00:00 | | 2004-11-22 | 12,368,200 | 164.47 | 169.50 | 161.31 | 165.10 | 00:00:00 | | 2004-11-23 | 12,413,300 | 167.97 | 170.83 | 166.50 | 167.52 | 00:00:00 | | 2004-11-24 | 15,281,000 | 174.82 | 177.21 | 172.51 | 174.76 | 00:00:00 | | 2004-11-26 | 6,480,100 | 175.80 | 180.03 | 175.32 | 179.39 | 00:00:00 | | 2004-11-29 | 10,666,600 | 180.36 | 182.95 | 177.51 | 181.05 | 00:00:00 | | 2004-11-30 | 7,700,000 | 180.71 | 183.00 | 180.25 | 181.98 | 00:00:00 | | 2004-12-01 | 7,864,100 | 181.95 | 182.50 | 179.55 | 179.96 | 00:00:00 | | 2004-12-02 | 6,260,900 | 179.90 | 181.51 | 178.55 | 179.40 | 00:00:00 | | 2004-12-03 | 5,869,200 | 179.95 | 181.06 | 177.60 | 180.40 | 00:00:00 | | 2004-12-06 | 6,254,000 | 179.13 | 180.70 | 176.02 | 176.29 | 00:00:00 | | 2004-12-07 | 6,870,900 | 176.00 | 176.20 | 170.55 | 171.43 | 00:00:00 | | 2004-12-08 | 7,541,800 | 170.35 | 173.68 | 168.73 | 169.98 | 00:00:00 | | 2004-12-09 | 7,654,000 | 170.25 | 173.50 | 168.47 | 173.43 | 00:00:00 | | 2004-12-10 | 4,317,200 | 173.43 | 174.88 | 171.29 | 171.65 | 00:00:00 | | 2004-12-13 | 4,818,600 | 172.17 | 173.18 | 169.45 | 170.45 | 00:00:00 | | 2004-12-14 | 11,088,400 | 171.00 | 178.82 | 169.60 | 178.69 | 00:00:00 | | 2004-12-15 | 11,471,000 | 177.99 | 180.69 | 176.66 | 179.78 | 00:00:00 | | 2004-12-16 | 8,572,800 | 176.95 | 180.49 | 175.95 | 176.47 | 00:00:00 | | 2004-12-17 | 7,386,200 | 176.76 | 180.50 | 176.55 | 180.08 | 00:00:00 | | 2004-12-20 | 9,834,500 | 182.00 | 188.46 | 181.87 | 185.02 | 00:00:00 | | 2004-12-21 | 5,516,300 | 186.31 | 187.88 | 183.40 | 183.75 | 00:00:00 | | 2004-12-22 | 3,907,000 | 183.90 | 186.85 | 183.01 | 186.30 | 00:00:00 | | 2004-12-23 | 3,614,600 | 187.45 | 188.60 | 186.00 | 187.90 | 00:00:00 | | 2004-12-27 | 6,104,100 | 189.15 | 193.30 | 189.10 | 191.91 | 00:00:00 | | 2004-12-28 | 4,145,800 | 192.11 | 193.55 | 191.01 | 192.76 | 00:00:00 | | 2004-12-29 | 2,678,100 | 191.78 | 193.52 | 191.78 | 192.90 | 00:00:00 | | 2004-12-30 | 5,904,300 | 192.97 | 198.23 | 191.85 | 197.60 | 00:00:00 | | 2004-12-31 | 7,668,500 | 199.23 | 199.88 | 192.56 | 192.79 | 00:00:00 | | 2005-01-03 | 15,844,200 | 197.40 | 203.64 | 195.46 | 202.71 | 00:00:00 | | 2005-01-04 | 13,755,900 | 201.40 | 202.93 | 193.48 | 194.50 | 00:00:00 | | 2005-01-05 | 8,236,600 | 193.45 | 196.90 | 192.23 | 193.51 | 00:00:00 | | 2005-01-06 | 10,387,100 | 195.08 | 195.90 | 187.72 | 188.55 | 00:00:00 | | 2005-01-07 | 9,662,900 | 190.64 | 194.25 | 188.78 | 193.85 | 00:00:00 | | 2005-01-10 | 7,539,600 | 194.50 | 198.10 | 191.83 | 195.06 | 00:00:00 | | 2005-01-11 | 6,958,700 | 195.62 | 197.71 | 193.18 | 193.54 | 00:00:00 | | 2005-01-12 | 8,177,800 | 194.33 | 195.93 | 190.50 | 195.38 | 00:00:00 | | 2005-01-13 | 6,849,400 | 195.38 | 197.39 | 194.05 | 195.33 | 00:00:00 | | 2005-01-14 | 9,640,300 | 196.00 | 200.01 | 194.13 | 199.97 | 00:00:00 | | 2005-01-18 | 13,172,600 | 200.97 | 205.02 | 198.66 | 203.90 | 00:00:00 | | 2005-01-19 | 11,257,700 | 204.65 | 205.30 | 196.71 | 197.30 | 00:00:00 | | 2005-01-20 | 9,001,600 | 192.50 | 196.25 | 192.00 | 193.92 | 00:00:00 | | 2005-01-21 | 9,258,400 | 194.54 | 195.36 | 188.12 | 188.28 | 00:00:00 | | 2005-01-24 | 14,022,700 | 188.69 | 189.33 | 180.32 | 180.72 | 00:00:00 | | 2005-01-25 | 10,659,200 | 181.94 | 182.24 | 176.29 | 177.12 | 00:00:00 | | 2005-01-26 | 12,307,900 | 179.27 | 189.41 | 179.15 | 189.24 | 00:00:00 | | 2005-01-27 | 6,627,400 | 188.76 | 188.86 | 185.20 | 188.08 | 00:00:00 | | 2005-01-28 | 12,208,200 | 190.02 | 194.70 | 186.34 | 190.34 | 00:00:00 | | 2005-01-31 | 9,596,700 | 193.69 | 196.36 | 191.72 | 195.62 | 00:00:00 | | 2005-02-01 | 18,839,000 | 194.38 | 196.66 | 190.63 | 191.90 | 00:00:00 | | 2005-02-02 | 32,799,300 | 215.55 | 216.80 | 203.66 | 205.96 | 00:00:00 | | 2005-02-03 | 12,988,100 | 205.99 | 213.37 | 205.81 | 210.86 | 00:00:00 | | 2005-02-04 | 14,819,300 | 206.47 | 207.75 | 202.60 | 204.36 | 00:00:00 | | 2005-02-07 | 12,960,400 | 205.26 | 206.40 | 195.51 | 196.03 | 00:00:00 | | 2005-02-08 | 11,480,000 | 196.96 | 200.02 | 194.53 | 198.64 | 00:00:00 | | 2005-02-09 | 17,171,500 | 200.76 | 201.60 | 189.46 | 191.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
