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 (%)
Sep 28, 2007 567.00 569.55 564.12 567.27 2,587,937 -0.23(-0.04%)
Sep 27, 2007 571.73 571.74 565.78 567.50 2,034,287 -0.66(-0.12%)
Sep 26, 2007 570.40 571.79 563.81 568.16 3,346,097 -0.84(-0.15%)
Sep 25, 2007 564.00 569.56 562.86 569.00 2,726,037 +0.98(+0.17%)
Sep 24, 2007 561.00 571.46 560.00 568.02 5,296,373 +7.92(+1.41%)
Sep 21, 2007 556.34 560.79 552.83 560.10 8,012,039 +7.27(+1.32%)
Sep 20, 2007 547.00 556.80 546.03 552.83 5,526,051 +5.98(+1.09%)
Sep 19, 2007 539.27 549.45 538.86 546.85 5,526,873 +11.58(+2.16%)
Sep 18, 2007 526.52 537.25 524.27 535.27 4,219,646 +9.97(+1.90%)
Sep 17, 2007 526.53 529.28 524.07 525.30 2,197,491 -3.45(-0.65%)
Sep 14, 2007 523.20 530.27 522.22 528.75 2,762,399 +3.97(+0.76%)
Sep 13, 2007 524.06 527.21 523.22 524.78 1,891,060 +2.13(+0.41%)
Sep 12, 2007 520.53 527.98 519.00 522.65 2,985,958 +1.32(+0.25%)
Sep 11, 2007 516.99 521.65 515.73 521.33 2,703,522 +6.85(+1.33%)
Sep 10, 2007 521.28 522.07 510.88 514.48 3,225,765 -4.87(-0.94%)
Sep 07, 2007 517.86 521.24 516.80 519.35 3,662,473 -4.17(-0.80%)
Sep 06, 2007 529.36 529.83 518.24 523.52 3,631,290 -4.28(-0.81%)
Sep 05, 2007 523.40 529.48 522.25 527.80 3,313,138 +2.65(+0.50%)
Sep 04, 2007 515.02 528.00 514.62 525.15 3,693,871 +9.90(+1.92%)
Aug 31, 2007 513.10 516.50 511.47 515.25 2,977,506 +3.85(+0.75%)
Aug 30, 2007 512.36 515.40 510.58 511.40 2,651,157 -1.48(-0.29%)
Aug 29, 2007 507.84 513.30 507.23 512.88 2,549,225 +6.48(+1.28%)
Aug 28, 2007 511.53 514.98 505.79 506.40 3,272,383 -6.86(-1.34%)
Aug 27, 2007 514.43 517.45 511.40 513.26 2,325,049 -1.74(-0.34%)
Aug 24, 2007 512.61 515.55 508.50 515.00 2,472,653 +2.81(+0.55%)
Aug 23, 2007 516.00 516.13 507.00 512.19 3,076,420 -0.56(-0.11%)
Aug 22, 2007 509.96 516.25 509.25 512.75 3,252,624 +6.14(+1.21%)
Aug 21, 2007 498.94 508.16 497.77 506.61 3,610,554 +8.69(+1.75%)
Aug 20, 2007 502.46 502.56 496.00 497.92 2,697,300 -2.12(-0.42%)
Aug 17, 2007 497.44 501.00 491.65 500.04 5,479,182 +8.52(+1.73%)
Aug 16, 2007 492.02 496.43 480.46 491.52 8,645,559 -6.03(-1.21%)
Aug 15, 2007 509.00 511.69 496.71 497.55 5,409,577 -11.05(-2.17%)
Aug 14, 2007 515.72 517.40 508.00 508.60 3,633,535 -6.90(-1.34%)
Aug 13, 2007 519.54 519.75 513.03 515.50 3,179,214 -0.25(-0.05%)
Aug 10, 2007 510.18 518.72 505.63 515.75 5,874,725 +1.02(+0.20%)
Aug 09, 2007 520.80 526.82 514.63 514.73 4,846,715 -11.05(-2.10%)
Aug 08, 2007 519.34 525.78 517.09 525.78 4,068,931 +9.76(+1.89%)
Aug 07, 2007 509.75 519.88 509.04 516.02 4,264,606 +6.02(+1.18%)
Aug 06, 2007 503.00 510.15 502.50 510.00 3,651,342 +7.00(+1.39%)
Aug 03, 2007 506.65 513.20 503.00 503.00 3,175,738 -8.01(-1.57%)
Aug 02, 2007 513.72 514.99 509.00 511.01 3,154,901 -1.93(-0.38%)
Aug 01, 2007 510.50 516.51 508.14 512.94 4,421,404 +2.94(+0.58%)
Jul 31, 2007 520.23 520.44 510.00 510.00 4,267,521 -6.11(-1.18%)
Jul 30, 2007 512.92 519.34 510.50 516.11 3,963,258 +4.22(+0.82%)
Jul 27, 2007 508.53 516.62 505.50 511.89 5,472,989 +3.89(+0.77%)
Jul 26, 2007 508.74 512.59 498.88 508.00 6,884,738 -1.76(-0.35%)
Jul 25, 2007 516.98 517.02 505.56 509.76 5,550,970 -4.24(-0.82%)
Jul 24, 2007 509.30 518.69 507.11 514.00 5,572,018 +1.49(+0.29%)
Jul 23, 2007 519.01 520.00 512.15 512.51 6,349,601 -7.61(-1.46%)
Jul 20, 2007 511.90 523.18 509.50 520.12 17,772,464 -28.47(-5.19%)
Jul 19, 2007 553.46 553.52 542.24 548.59 11,002,948 -0.91(-0.17%)
Jul 18, 2007 553.89 554.50 543.81 549.50 6,080,869 -5.50(-0.99%)
Jul 17, 2007 555.04 557.73 552.38 555.00 4,318,346 +2.01(+0.36%)
Jul 16, 2007 550.30 558.58 549.31 552.99 6,600,855 +0.83(+0.15%)
Jul 13, 2007 547.91 552.67 547.25 552.16 5,237,039 +6.83(+1.25%)
Jul 12, 2007 545.86 547.32 540.22 545.33 3,441,104 +0.86(+0.16%)
Jul 11, 2007 543.61 546.50 540.01 544.47 3,310,486 +1.13(+0.21%)
Jul 10, 2007 543.79 547.00 541.65 543.34 3,855,900 +0.78(+0.14%)
Jul 09, 2007 543.00 548.74 540.26 542.56 3,726,519 +3.16(+0.59%)
Jul 06, 2007 541.25 543.87 538.73 539.40 2,746,909 -2.23(-0.41%)
Jul 05, 2007 535.56 544.40 532.15 541.63 4,942,796 +7.29(+1.36%)
Jul 03, 2007 531.06 534.40 527.50 534.34 1,871,795 +3.96(+0.75%)
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.