Skip to search.
 FTSE 100 Down0.93%

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
524.05 Down 9.75(1.83%) 17 Apr 21:00
|After Hours: : 523.90 Down 0.15 (0.03%) 18 Apr 00:53
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 2015528.66529.84521.01524.052,138,200524.05
16 Apr 2015529.90535.59529.61533.801,293,100533.80
15 Apr 2015528.70534.73523.22532.532,304,000532.53
14 Apr 2015536.25537.57528.09530.392,597,000530.39
13 Apr 2015538.41544.06537.31539.171,640,800539.17
10 Apr 2015542.29542.29537.31540.011,405,600540.01
9 Apr 2015541.03541.95535.49540.781,553,600540.78
8 Apr 2015538.38543.85538.38541.611,175,300541.61
7 Apr 2015538.08542.69536.00537.021,299,300537.02
6 Apr 2015532.22538.41529.57536.771,320,800536.77
2 Apr 2015540.85540.85533.85535.531,711,700535.53
1 Apr 2015548.60551.14539.50542.561,957,700542.56
31 Mar 2015550.00554.71546.72548.001,583,700548.00
30 Mar 2015551.62553.47548.17552.031,284,000552.03
27 Mar 2015553.00555.28548.13548.341,892,300548.34
26 Mar 2015557.59558.90550.65555.171,568,300555.17
25 Mar 2015570.50572.26558.74558.782,146,400558.78
24 Mar 2015562.56574.59561.21570.192,576,200570.19
23 Mar 2015560.43562.36555.83558.811,639,300558.81
20 Mar 2015561.65561.72559.05560.362,609,700560.36
19 Mar 2015559.39560.80556.15557.991,194,000557.99
18 Mar 2015552.50559.78547.00559.502,128,700559.50
17 Mar 2015551.71553.80548.00550.841,800,600550.84
16 Mar 2015550.95556.85546.00554.511,636,500554.51
13 Mar 2015553.50558.40544.22547.321,698,900547.32
12 Mar 2015553.51556.37550.46555.511,385,800555.51
11 Mar 2015555.14558.14550.68551.181,815,800551.18
10 Mar 2015564.25564.85554.73555.011,787,400555.01
9 Mar 2015566.86570.27563.53568.851,059,200568.85
6 Mar 2015574.88576.68566.76567.681,654,600567.68
5 Mar 2015575.02577.91573.41575.331,385,800575.33
4 Mar 2015571.87577.11568.01573.371,871,700573.37
3 Mar 2015570.45575.39566.52573.641,700,100573.64
2 Mar 2015560.53572.15558.75571.342,123,800571.34
27 Feb 2015554.24564.71552.90558.402,403,600558.40
26 Feb 2015543.21556.14541.50555.482,305,200555.48
25 Feb 2015535.90546.22535.45543.871,821,000543.87
24 Feb 2015530.00536.79528.25536.091,002,300536.09
23 Feb 2015536.05536.44529.41531.911,453,900531.91
20 Feb 2015543.13543.75535.80538.951,440,400538.95
19 Feb 2015538.04543.11538.01542.87986,400542.87
18 Feb 2015541.40545.49537.51539.701,449,100539.70
17 Feb 2015546.83550.00541.09542.841,612,400542.84
13 Feb 2015543.35549.91543.13549.011,895,100549.01
12 Feb 2015537.25544.82534.67542.931,615,800542.93
11 Feb 2015535.30538.45533.38535.971,374,000535.97
10 Feb 2015529.30537.70526.92536.941,745,100536.94
9 Feb 2015528.00532.00526.02527.831,264,300527.83
6 Feb 2015527.64537.20526.41531.001,744,600531.00
5 Feb 2015523.79528.50522.09527.581,844,700527.58
4 Feb 2015529.24532.67521.27522.761,659,100522.76
3 Feb 2015528.00533.40523.26529.242,033,100529.24
2 Feb 2015531.73533.00518.55528.482,842,000528.48
30 Jan 2015515.86539.87515.52534.525,591,000534.52
29 Jan 2015511.00511.09501.20510.664,174,900510.66
28 Jan 2015522.78522.99510.00510.001,679,200510.00
27 Jan 2015529.97530.70518.19518.631,898,800518.63
26 Jan 2015538.53539.00529.67535.211,539,500535.21
23 Jan 2015535.59542.17533.00539.952,275,500539.95
22 Jan 2015521.48536.33519.70534.392,669,600534.39
21 Jan 2015507.25519.28506.20518.042,262,500518.04
20 Jan 2015511.00512.50506.02506.902,221,800506.90
16 Jan 2015500.01508.19500.00508.082,292,000508.08
15 Jan 2015505.57505.68497.76501.792,708,400501.79
14 Jan 2015494.65503.23493.00500.872,229,600500.87
13 Jan 2015498.84502.98492.39496.182,364,000496.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.