Google, Inc. (NQ: GOOGL)
573.60 USD  -5.95 (-1.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1029 1042 1024 1031 1,612,881 +0.16(+0.02%)
Oct 30, 2013 1037 1038 1026 1030 1,321,681 -5.82(-0.56%)
Oct 29, 2013 1019 1037 1014 1036 1,603,970 +21.24(+2.09%)
Oct 28, 2013 1015 1023 1013 1015 1,152,767 -0.20(-0.02%)
Oct 25, 2013 1029 1029 1011 1015 0 -10.35(-1.01%)
Oct 24, 2013 1032 1041 1025 1026 2,090,082 -5.86(-0.57%)
Oct 23, 2013 1001 1035 1001 1031 2,661,607 +24.41(+2.42%)
Oct 22, 2013 1005 1013 995.79 1007 2,207,739 +3.70(+0.37%)
Oct 21, 2013 1011 1019 999.55 1003 3,613,465 -8.11(-0.80%)
Oct 18, 2013 976.58 1015 974.00 1011 11,584,258 +122.61(+13.80%)
Oct 17, 2013 892.99 896.90 885.73 888.79 3,893,063 -9.23(-1.03%)
Oct 16, 2013 885.87 898.33 884.01 898.03 1,995,767 +16.02(+1.82%)
Oct 15, 2013 875.76 885.63 874.00 882.01 1,591,387 +5.90(+0.67%)
Oct 14, 2013 866.66 876.25 865.39 876.11 1,241,951 +4.12(+0.47%)
Oct 11, 2013 866.03 873.48 865.30 871.99 0 +3.75(+0.43%)
Oct 10, 2013 863.84 868.83 860.21 868.24 2,247,272 +12.38(+1.45%)
Oct 09, 2013 856.28 862.65 842.98 855.86 2,650,723 +2.19(+0.26%)
Oct 08, 2013 865.32 865.98 851.63 853.67 1,939,378 -12.07(-1.39%)
Oct 07, 2013 867.45 873.99 864.11 865.74 1,291,675 -6.61(-0.76%)
Oct 04, 2013 875.00 877.51 870.00 872.35 1,358,454 -3.74(-0.43%)
Oct 03, 2013 888.00 894.10 872.10 876.09 2,115,409 -11.90(-1.34%)
Oct 02, 2013 882.73 889.35 877.82 887.99 1,490,632 +0.99(+0.11%)
Oct 01, 2013 880.25 887.67 880.05 887.00 1,681,806 +10.61(+1.21%)
Sep 27, 2013 874.82 877.52 871.31 876.39 0 -1.78(-0.20%)
Sep 26, 2013 878.30 882.75 875.00 878.17 1,257,687 +0.94(+0.11%)
Sep 25, 2013 886.55 886.55 875.60 877.23 1,648,529 -9.61(-1.08%)
Sep 24, 2013 886.50 890.10 881.40 886.84 1,466,985 +0.34(+0.04%)
Sep 23, 2013 896.15 901.59 885.20 886.50 1,769,781 -16.61(-1.84%)
Sep 20, 2013 898.39 904.13 895.62 903.11 0 +4.72(+0.53%)
Sep 19, 2013 905.99 905.99 895.40 898.39 1,596,560 -4.93(-0.55%)
Sep 18, 2013 886.35 903.97 883.07 903.32 1,931,476 +17.21(+1.94%)
Sep 17, 2013 887.41 888.40 881.00 886.11 1,259,422 -1.65(-0.19%)
Sep 16, 2013 896.58 891.32 884.87 887.76 1,339,211 -1.31(-0.15%)
Sep 13, 2013 894.50 895.68 884.84 889.07 0 -4.00(-0.45%)
Sep 12, 2013 897.40 897.90 890.01 893.06 1,095,365 -3.13(-0.35%)
Sep 11, 2013 888.54 896.97 886.08 896.19 1,610,377 +7.52(+0.85%)
Sep 10, 2013 890.02 892.00 884.00 888.67 1,282,831 +0.62(+0.07%)
Sep 09, 2013 883.73 889.75 882.42 888.05 1,220,581 +8.47(+0.96%)
Sep 06, 2013 882.44 883.78 873.74 879.58 0 +0.02(+0.00%)
Sep 05, 2013 873.50 879.88 871.61 879.56 1,291,335 +7.93(+0.91%)
Sep 04, 2013 860.35 873.50 855.17 871.63 1,985,234 +11.25(+1.31%)
Sep 03, 2013 854.36 866.19 853.95 860.38 2,022,596 +13.48(+1.59%)
Aug 30, 2013 855.76 858.04 845.56 846.90 0 -8.53(-1.00%)
Aug 29, 2013 849.07 860.38 848.59 855.43 1,352,688 +6.88(+0.81%)
Aug 28, 2013 850.25 855.41 847.77 848.55 1,324,701 -1.60(-0.19%)
Aug 27, 2013 859.62 863.73 847.90 850.15 1,730,172 -16.24(-1.87%)
Aug 26, 2013 870.00 874.90 866.05 866.39 1,056,184 -3.82(-0.44%)
Aug 23, 2013 877.83 878.00 869.75 870.21 0 -3.50(-0.40%)
Aug 22, 2013 872.70 874.75 870.25 873.71 870,286 +4.38(+0.50%)
Aug 21, 2013 870.65 876.91 866.50 869.33 1,755,514 +3.91(+0.45%)
Aug 20, 2013 868.35 872.11 863.54 865.42 1,236,159 -0.23(-0.03%)
Aug 19, 2013 857.71 872.00 857.45 865.65 1,809,376 +8.74(+1.02%)
Aug 16, 2013 861.28 862.44 856.54 856.91 0 -2.75(-0.32%)
Aug 15, 2013 864.44 864.92 858.00 859.66 1,868,265 -10.15(-1.17%)
Aug 14, 2013 878.37 880.23 867.16 869.81 0 -11.44(-1.30%)
Aug 13, 2013 886.83 888.50 876.20 881.25 1,418,988 -4.26(-0.48%)
Aug 12, 2013 886.90 887.00 881.65 885.51 1,373,484 -4.90(-0.55%)
Aug 09, 2013 890.56 895.52 890.00 890.41 1,323,761 -2.25(-0.25%)
Aug 08, 2013 895.49 895.84 885.29 892.66 1,486,575 +2.01(+0.23%)
Aug 07, 2013 895.04 898.45 889.09 890.65 1,378,808 -5.92(-0.66%)
Aug 06, 2013 904.69 909.71 895.73 896.57 1,484,486 -8.43(-0.93%)
Aug 05, 2013 905.39 905.53 899.20 905.00 1,309,721 -1.57(-0.17%)
Aug 02, 2013 903.44 907.00 900.82 906.57 1,717,765 +2.35(+0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here