Skip to search.
 FTSE 100 Up1.34%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Google Inc. (GOOG)

-NasdaqGS
521.84 Up 1.33(0.26%) 1 Jul 21:00
|After Hours: : 522.00 Up 0.16 (0.03%) 23:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Jun 2015526.02526.25520.50520.512,217,200520.51
29 Jun 2015525.01528.61520.54521.521,930,900521.52
26 Jun 2015537.26537.76531.35531.692,011,500531.69
25 Jun 2015538.87540.90535.23535.231,331,500535.23
24 Jun 2015540.00540.00535.66537.841,283,400537.84
23 Jun 2015539.64541.50535.25540.481,196,000540.48
22 Jun 2015539.59543.74537.53538.191,242,500538.19
19 Jun 2015537.21538.25533.01536.691,885,700536.69
18 Jun 2015531.00538.15530.79536.731,828,100536.73
17 Jun 2015529.37530.98525.10529.261,268,600529.26
16 Jun 2015528.40529.64525.56528.151,069,300528.15
15 Jun 2015528.00528.30524.00527.201,630,700527.20
12 Jun 2015531.60533.12530.16532.33952,400532.33
11 Jun 2015538.42538.98533.02534.611,205,000534.61
10 Jun 2015529.36538.36529.35536.691,811,400536.69
9 Jun 2015527.56529.20523.01526.691,441,600526.69
8 Jun 2015533.31534.12526.24526.831,520,600526.83
5 Jun 2015536.35537.20532.52533.331,375,000533.33
4 Jun 2015537.76540.59534.32536.701,335,600536.70
3 Jun 2015539.91543.50537.11540.311,714,500540.31
2 Jun 2015532.93543.00531.33539.181,934,700539.18
1 Jun 2015536.79536.79529.76533.991,899,600533.99
29 May 2015537.37538.63531.45532.112,584,900532.11
28 May 2015538.01540.61536.25539.781,027,900539.78
27 May 2015532.80540.55531.71539.791,520,400539.79
26 May 2015538.12539.00529.88532.322,403,400532.32
22 May 2015540.15544.19539.51540.111,173,300540.11
21 May 2015537.95543.84535.98542.511,461,400542.51
20 May 2015538.49542.92532.97539.271,429,100539.27
19 May 2015533.98540.66533.04537.361,963,300537.36
18 May 2015532.01534.82528.85532.301,998,600532.30
15 May 2015539.18539.27530.38533.851,962,700533.85
14 May 2015533.77539.00532.41538.401,399,100538.40
13 May 2015530.56534.32528.66529.621,252,300529.62
12 May 2015531.60533.21525.26529.041,625,400529.04
11 May 2015538.37541.98535.40535.70905,300535.70
8 May 2015536.65541.15525.00538.221,527,600538.22
7 May 2015523.99533.46521.75530.701,546,300530.70
6 May 2015531.24532.38521.09524.221,567,000524.22
5 May 2015538.21539.74530.39530.801,383,100530.80
4 May 2015538.53544.07535.06540.781,308,000540.78
1 May 2015538.43539.54532.10537.901,768,200537.90
30 Apr 2015547.87548.59535.05537.342,082,200537.34
29 Apr 2015550.47553.68546.91549.081,698,800549.08
28 Apr 2015554.64556.02550.37553.681,491,000553.68
27 Apr 2015563.39565.95553.20555.372,398,000555.37
24 Apr 2015566.10571.14557.25565.064,932,500565.06
23 Apr 2015541.00550.96540.23547.004,184,900547.00
22 Apr 2015534.40541.08531.75539.371,593,600539.37
21 Apr 2015537.51539.39533.68533.971,844,800533.97
20 Apr 2015525.60536.09524.50535.381,679,300535.38
17 Apr 2015528.66529.84521.01524.052,144,100524.05
16 Apr 2015529.90535.59529.61533.801,299,900533.80
15 Apr 2015528.70534.73523.22532.532,318,800532.53
14 Apr 2015536.25537.57528.09530.392,604,100530.39
13 Apr 2015538.41544.06537.31539.171,645,300539.17
10 Apr 2015542.29542.29537.31540.011,409,500540.01
9 Apr 2015541.03541.95535.49540.781,557,900540.78
8 Apr 2015538.38543.85538.38541.611,178,500541.61
7 Apr 2015538.08542.69536.00537.021,302,900537.02
6 Apr 2015532.22538.41529.57536.771,324,400536.77
2 Apr 2015540.85540.85533.85535.531,716,400535.53
1 Apr 2015548.60551.14539.50542.561,963,100542.56
31 Mar 2015550.00554.71546.72548.001,588,000548.00
30 Mar 2015551.62553.47548.17552.031,287,500552.03
27 Mar 2015553.00555.28548.13548.341,897,500548.34
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.