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 (%)
Feb 28, 2006 390.38 397.54 338.51 362.62 39,439,446 -27.76(-7.11%)
Feb 27, 2006 381.27 391.70 380.28 390.38 10,214,144 +12.98(+3.44%)
Feb 24, 2006 377.30 380.07 373.49 377.40 6,485,727 -0.67(-0.18%)
Feb 23, 2006 365.61 381.24 365.39 378.07 12,553,124 +12.58(+3.44%)
Feb 22, 2006 367.15 368.95 363.86 365.49 6,476,229 -1.10(-0.30%)
Feb 21, 2006 366.44 373.54 365.11 366.59 8,687,977 -2.16(-0.59%)
Feb 17, 2006 369.86 372.14 363.62 368.75 14,319,537 +2.29(+0.62%)
Feb 16, 2006 345.67 367.00 344.49 366.46 21,346,600 +24.08(+7.03%)
Feb 15, 2006 341.27 346.00 337.83 342.38 12,947,415 -0.94(-0.27%)
Feb 14, 2006 345.33 351.69 342.40 343.32 14,654,892 -2.38(-0.69%)
Feb 13, 2006 346.64 350.60 341.89 345.70 19,720,237 -16.91(-4.66%)
Feb 10, 2006 361.99 364.50 353.14 362.61 15,210,673 +3.84(+1.07%)
Feb 09, 2006 371.20 374.40 356.11 358.77 11,911,360 -10.31(-2.79%)
Feb 08, 2006 368.48 370.69 354.67 369.08 20,811,674 +1.16(+0.32%)
Feb 07, 2006 382.99 383.70 363.35 367.92 16,633,405 -17.18(-4.46%)
Feb 06, 2006 385.31 389.90 379.56 385.10 8,946,385 +3.55(+0.93%)
Feb 03, 2006 393.62 393.90 372.57 381.55 18,282,377 -14.49(-3.66%)
Feb 02, 2006 403.82 406.50 395.98 396.04 11,805,630 -5.74(-1.43%)
Feb 01, 2006 389.03 402.00 387.52 401.78 27,126,258 -30.88(-7.14%)
Jan 31, 2006 430.57 439.60 423.97 432.66 22,211,397 +5.84(+1.37%)
Jan 30, 2006 429.23 433.28 425.00 426.82 8,591,763 -6.67(-1.54%)
Jan 27, 2006 435.00 438.22 428.98 433.49 8,455,050 -0.78(-0.18%)
Jan 26, 2006 439.54 439.99 423.56 434.27 12,928,325 +1.27(+0.29%)
Jan 25, 2006 451.26 454.23 429.22 433.00 18,742,868 -10.03(-2.26%)
Jan 24, 2006 436.03 444.95 434.48 443.03 15,465,662 +15.53(+3.63%)
Jan 23, 2006 404.97 428.39 405.73 427.50 22,745,787 +28.04(+7.02%)
Jan 20, 2006 437.50 440.03 394.74 399.46 41,167,549 -36.99(-8.47%)
Jan 19, 2006 451.17 453.49 433.00 436.45 14,538,804 -8.46(-1.90%)
Jan 18, 2006 447.30 457.36 443.25 444.91 20,498,409 -22.20(-4.75%)
Jan 17, 2006 464.21 469.90 462.53 467.11 8,316,246 +0.86(+0.18%)
Jan 13, 2006 464.31 466.89 461.61 466.25 7,658,486 +2.62(+0.57%)
Jan 12, 2006 473.72 474.99 461.50 463.63 10,125,200 -8.00(-1.70%)
Jan 11, 2006 471.27 475.11 469.18 471.63 9,008,664 +1.87(+0.40%)
Jan 10, 2006 464.42 470.25 462.04 469.76 9,099,531 +2.86(+0.61%)
Jan 09, 2006 466.15 473.40 460.94 466.90 12,794,137 +1.24(+0.27%)
Jan 06, 2006 456.87 470.50 453.24 465.66 17,758,224 +14.42(+3.20%)
Jan 05, 2006 444.88 451.55 441.50 451.24 10,809,195 +6.00(+1.35%)
Jan 04, 2006 443.90 448.96 439.75 445.24 15,292,353 +10.01(+2.30%)
Jan 03, 2006 422.52 435.67 418.22 435.23 13,129,055 +20.37(+4.91%)
Dec 30, 2005 417.27 418.21 413.74 414.86 7,587,728 -5.29(-1.26%)
Dec 29, 2005 427.98 428.73 419.17 420.15 6,947,528 -6.54(-1.53%)
Dec 28, 2005 424.50 427.78 421.26 426.69 7,119,600 +2.05(+0.48%)
Dec 27, 2005 431.86 431.86 422.76 424.64 6,705,200 -6.29(-1.46%)
Dec 23, 2005 432.15 432.50 428.78 430.93 4,592,946 -1.11(-0.26%)
Dec 22, 2005 431.77 432.86 425.93 432.04 7,549,220 +5.71(+1.34%)
Dec 21, 2005 433.55 436.86 420.71 426.33 11,220,315 -3.41(-0.79%)
Dec 20, 2005 427.86 432.20 424.67 429.74 10,070,581 +5.14(+1.21%)
Dec 19, 2005 432.20 446.21 420.11 424.60 21,942,641 -5.55(-1.29%)
Dec 16, 2005 425.34 432.50 422.75 430.15 16,329,292 +7.62(+1.80%)
Dec 15, 2005 419.11 423.14 416.50 422.53 6,044,299 +3.57(+0.85%)
Dec 14, 2005 417.04 419.73 415.49 418.96 6,623,104 +1.47(+0.35%)
Dec 13, 2005 413.00 418.00 411.64 417.49 8,160,803 +4.88(+1.18%)
Dec 12, 2005 414.63 415.21 409.95 412.61 6,950,243 +3.41(+0.83%)
Dec 09, 2005 415.00 415.78 408.56 409.20 7,663,093 -1.45(-0.35%)
Dec 08, 2005 405.30 410.65 402.64 410.65 8,909,750 +6.43(+1.59%)
Dec 07, 2005 406.16 406.70 399.01 404.22 11,642,429 -0.32(-0.08%)
Dec 06, 2005 408.70 416.41 401.70 404.54 15,117,161 -1.31(-0.32%)
Dec 05, 2005 417.00 417.50 404.28 405.85 10,290,168 -11.85(-2.84%)
Dec 02, 2005 416.94 419.53 413.86 417.70 7,543,323 +3.61(+0.87%)
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