Skip to search.
 FTSE 100 Up0.90%

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
630.38 Down 7.23(1.13%) 28 Aug 21:00
|After Hours: : 632.70 Up 2.32 (0.37%) 29 Aug 00:59
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Aug 2015632.82636.88624.56630.381,973,500630.38
27 Aug 2015639.40643.59622.00637.613,481,600637.61
26 Aug 2015610.35631.71599.05628.624,177,200628.62
25 Aug 2015614.91617.45581.11582.063,510,800582.06
24 Aug 2015573.00599.33565.05589.615,721,500589.61
21 Aug 2015639.78640.05612.33612.484,227,300612.48
20 Aug 2015655.46662.99642.90646.832,624,600646.83
19 Aug 2015656.60667.00654.19660.902,131,600660.90
18 Aug 2015661.90664.00653.46656.131,452,600656.13
17 Aug 2015656.80661.38651.24660.871,047,600660.87
14 Aug 2015655.01659.85652.66657.121,069,900657.12
13 Aug 2015659.32664.50651.66656.451,804,800656.45
12 Aug 2015663.08665.00652.29659.562,936,700659.56
11 Aug 2015669.20674.90654.27660.785,000,900660.78
10 Aug 2015639.48643.44631.25633.731,526,400633.73
7 Aug 2015640.23642.68629.71635.301,401,600635.30
6 Aug 2015645.00645.38632.25642.681,572,600642.68
5 Aug 2015634.33647.86633.16643.782,331,200643.78
4 Aug 2015628.42634.81627.16629.251,481,800629.25
3 Aug 2015625.34633.06625.34631.211,300,300631.21
31 Jul 2015631.38632.91625.50625.611,702,400625.61
30 Jul 2015630.00635.22622.05632.591,465,300632.59
29 Jul 2015628.80633.36622.65631.931,565,000631.93
28 Jul 2015632.83632.83623.31628.001,704,300628.00
27 Jul 2015621.00634.30620.50627.262,668,700627.26
24 Jul 2015647.00648.17622.52623.563,608,400623.56
23 Jul 2015661.27663.63641.00644.283,001,800644.28
22 Jul 2015660.89678.64659.00662.103,689,600662.10
21 Jul 2015655.21673.00654.30662.303,348,400662.30
20 Jul 2015659.24668.88653.01663.025,848,800663.02
17 Jul 2015649.00674.47645.00672.9311,134,500672.93
16 Jul 2015565.12580.68565.00579.854,053,900579.85
15 Jul 2015560.13566.50556.79560.221,776,600560.22
14 Jul 2015546.76565.85546.71561.103,225,100561.10
13 Jul 2015532.88547.11532.40546.552,199,800546.55
10 Jul 2015526.29532.56525.55530.131,859,900530.13
9 Jul 2015523.12523.77520.35520.681,839,400520.68
8 Jul 2015521.05522.73516.11516.831,264,600516.83
7 Jul 2015523.13526.18515.18525.021,595,700525.02
6 Jul 2015519.50525.25519.00522.861,276,500522.86
2 Jul 2015521.08524.65521.08523.401,234,000523.40
1 Jul 2015524.73525.69518.23521.841,961,000521.84
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.