Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 501.99 506.67 501.50 506.38 2,428,320 +8.81(+1.77%)
Jun 29, 2011 496.54 500.25 492.38 497.57 2,342,920 +3.92(+0.79%)
Jun 28, 2011 484.02 496.21 484.02 493.65 2,715,091 +10.85(+2.25%)
Jun 27, 2011 474.00 488.40 473.60 482.80 3,444,633 +7.92(+1.67%)
Jun 24, 2011 480.68 480.75 473.02 474.88 3,806,587 -5.34(-1.11%)
Jun 23, 2011 482.13 482.86 473.73 480.22 4,801,690 -6.78(-1.39%)
Jun 22, 2011 491.45 492.35 486.73 487.00 2,407,004 -6.00(-1.22%)
Jun 21, 2011 487.19 493.94 484.73 493.00 2,765,357 +8.42(+1.74%)
Jun 20, 2011 484.60 486.23 479.23 484.58 3,028,539 -0.44(-0.09%)
Jun 17, 2011 506.18 506.69 484.80 485.02 5,251,546 -15.35(-3.07%)
Jun 16, 2011 502.81 506.57 496.67 500.37 2,756,366 -2.58(-0.51%)
Jun 15, 2011 505.03 508.35 500.61 502.95 2,073,301 -5.42(-1.07%)
Jun 14, 2011 508.15 514.08 506.99 508.37 2,341,461 +3.64(+0.72%)
Jun 13, 2011 510.00 510.20 502.17 504.73 2,427,208 -4.77(-0.94%)
Jun 10, 2011 514.08 516.69 509.29 509.50 2,440,475 -7.23(-1.40%)
Jun 09, 2011 520.00 520.00 515.64 516.73 1,689,086 -2.44(-0.47%)
Jun 08, 2011 516.53 521.24 515.78 519.17 1,652,807 +0.14(+0.03%)
Jun 07, 2011 522.89 524.63 518.99 519.03 1,907,509 -2.03(-0.39%)
Jun 06, 2011 526.32 526.82 519.25 521.06 1,942,088 -2.02(-0.39%)
Jun 03, 2011 522.00 527.60 521.50 523.08 1,748,462 +4.82(+0.93%)
May 24, 2011 520.37 523.96 518.15 518.26 1,888,302 -0.13(-0.03%)
May 23, 2011 516.60 520.00 513.40 518.39 2,252,638 -5.64(-1.08%)
May 20, 2011 531.80 531.99 523.13 524.03 2,318,873 -7.22(-1.36%)
May 19, 2011 532.73 536.54 529.72 531.25 2,467,604 +1.44(+0.27%)
May 18, 2011 529.54 530.33 525.70 529.81 1,953,145 -0.65(-0.12%)
May 17, 2011 515.43 531.22 515.03 530.46 3,303,533 +12.04(+2.32%)
May 16, 2011 526.31 527.27 516.40 518.42 2,958,154 -11.13(-2.10%)
May 13, 2011 534.61 535.92 529.05 529.55 2,107,641 -5.50(-1.03%)
May 12, 2011 535.24 536.94 530.91 535.05 1,448,203 -0.40(-0.07%)
May 11, 2011 540.14 543.55 533.69 535.45 2,338,775 -7.21(-1.33%)
May 10, 2011 540.00 544.43 537.54 542.66 2,042,855 +4.98(+0.93%)
May 09, 2011 535.00 538.49 531.10 537.68 1,948,619 +2.38(+0.44%)
May 06, 2011 538.15 541.46 535.18 535.30 2,056,186 +1.03(+0.19%)
May 05, 2011 533.86 539.42 531.50 534.27 1,997,766 -1.52(-0.28%)
May 04, 2011 535.17 539.00 533.02 535.79 2,116,955 +1.90(+0.36%)
May 03, 2011 537.13 542.01 529.63 533.89 2,081,474 -4.67(-0.87%)
May 02, 2011 537.48 545.73 537.12 538.56 2,133,452 -5.54(-1.02%)
Apr 29, 2011 540.00 544.10 538.51 544.10 4,226,667 +6.13(+1.14%)
Apr 28, 2011 538.06 539.25 534.08 537.97 2,037,378 +0.21(+0.04%)
Apr 27, 2011 538.00 538.11 534.35 537.76 2,298,273 +4.94(+0.93%)
Apr 26, 2011 526.52 537.44 525.21 532.82 3,535,013 +7.77(+1.48%)
Apr 25, 2011 525.29 527.00 522.01 525.05 1,630,933 -0.05(-0.01%)
Apr 21, 2011 527.49 528.28 522.39 525.10 2,471,056 -0.63(-0.12%)
Apr 20, 2011 525.90 526.82 521.39 525.73 3,059,914 +4.20(+0.81%)
Apr 19, 2011 529.95 530.88 520.90 521.53 2,684,344 -5.31(-1.01%)
Apr 18, 2011 526.42 527.66 519.00 526.84 5,039,520 -3.86(-0.73%)
Apr 15, 2011 545.29 545.75 530.06 530.70 14,050,013 -47.81(-8.26%)
Apr 14, 2011 575.19 579.45 572.10 578.51 5,417,441 +2.23(+0.39%)
Apr 13, 2011 575.51 577.60 571.75 576.28 2,069,601 +5.67(+0.99%)
Apr 12, 2011 575.00 576.91 568.05 570.61 2,085,766 -6.76(-1.17%)
Apr 11, 2011 576.20 578.10 573.00 577.37 1,858,282 -0.79(-0.14%)
Apr 08, 2011 584.89 584.89 578.06 578.16 1,902,581 -1.84(-0.32%)
Apr 07, 2011 575.73 580.64 574.19 580.00 2,531,477 +5.82(+1.01%)
Apr 06, 2011 572.18 575.16 568.00 574.18 2,668,285 +5.09(+0.89%)
Apr 05, 2011 581.08 581.49 565.68 569.09 6,047,499 -18.59(-3.16%)
Apr 04, 2011 593.00 594.74 583.10 587.68 2,054,482 -4.12(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.