Google, Inc. (NQ: GOOGL)
533.55 USD  +1.17 (+0.22%)
Streaming Delayed Price  /  Updated: 1:05 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 450.41 453.67 443.04 449.45 8,041,211 +0.68(+0.15%)
Feb 27, 2007 455.00 459.80 447.17 448.77 9,330,404 -16.16(-3.48%)
Feb 26, 2007 472.83 475.25 463.75 464.93 3,982,328 -5.69(-1.21%)
Feb 23, 2007 475.75 476.95 467.80 470.62 3,884,460 -5.23(-1.10%)
Feb 22, 2007 478.69 484.24 474.39 475.85 5,744,535 -0.01(-0.00%)
Feb 21, 2007 469.84 478.68 467.74 475.86 5,641,316 +3.76(+0.80%)
Feb 20, 2007 468.47 472.75 464.71 472.10 4,067,802 +2.16(+0.46%)
Feb 16, 2007 462.80 470.15 462.06 469.94 6,177,784 +8.47(+1.84%)
Feb 15, 2007 466.00 466.13 460.72 461.47 4,042,988 -4.46(-0.96%)
Feb 14, 2007 460.00 469.13 459.22 465.93 5,699,373 +6.83(+1.49%)
Feb 13, 2007 459.15 462.78 457.26 459.10 4,062,899 +0.81(+0.18%)
Feb 12, 2007 460.68 462.39 455.02 458.29 5,754,515 -3.60(-0.78%)
Feb 09, 2007 471.65 472.68 461.50 461.89 4,859,173 -9.14(-1.94%)
Feb 08, 2007 468.05 473.75 465.15 471.03 4,076,709 +1.02(+0.22%)
Feb 07, 2007 473.82 474.35 468.78 470.01 4,119,820 -1.47(-0.31%)
Feb 06, 2007 468.10 473.30 467.26 471.48 5,322,086 +4.32(+0.92%)
Feb 05, 2007 477.50 478.00 466.19 467.16 7,207,769 -14.34(-2.98%)
Feb 02, 2007 482.61 485.00 477.81 481.50 6,287,274 -0.25(-0.05%)
Feb 01, 2007 506.00 506.01 481.53 481.75 15,657,805 -19.75(-3.94%)
Jan 31, 2007 496.49 505.00 495.51 501.50 12,241,251 +7.18(+1.45%)
Jan 30, 2007 494.00 498.00 491.22 494.32 4,181,800 +1.85(+0.38%)
Jan 29, 2007 498.00 498.75 490.50 492.47 4,776,808 -3.37(-0.68%)
Jan 26, 2007 490.93 497.90 487.03 495.84 5,496,400 +7.75(+1.59%)
Jan 25, 2007 501.00 504.50 485.66 488.09 6,369,309 -10.98(-2.20%)
Jan 24, 2007 484.45 499.54 483.29 499.07 6,064,851 +20.02(+4.18%)
Jan 23, 2007 480.79 484.75 477.29 479.05 4,670,289 -1.79(-0.37%)
Jan 22, 2007 492.50 492.65 478.50 480.84 5,404,783 -8.91(-1.82%)
Jan 19, 2007 487.98 490.76 486.74 489.75 4,979,027 +1.92(+0.39%)
Jan 18, 2007 494.52 496.48 487.43 487.83 5,932,038 -9.45(-1.90%)
Jan 17, 2007 503.38 507.77 494.38 497.28 6,701,397 -7.00(-1.39%)
Jan 16, 2007 507.55 513.00 503.30 504.28 7,568,929 -0.72(-0.14%)
Jan 12, 2007 501.99 505.00 500.00 505.00 4,472,231 +5.28(+1.06%)
Jan 11, 2007 497.20 501.75 496.18 499.72 7,215,661 +10.26(+2.10%)
Jan 10, 2007 484.43 493.55 482.04 489.46 5,968,503 +3.96(+0.82%)
Jan 09, 2007 485.45 488.25 481.20 485.50 5,381,471 +1.92(+0.40%)
Jan 08, 2007 487.69 489.87 482.20 483.58 4,754,544 -3.61(-0.74%)
Jan 05, 2007 482.50 487.50 478.11 487.19 6,872,403 +3.93(+0.81%)
Jan 04, 2007 469.00 483.95 468.35 483.26 7,891,584 +15.67(+3.35%)
Jan 03, 2007 466.00 476.66 461.11 467.59 7,707,851 +7.11(+1.54%)
Dec 29, 2006 462.10 464.47 459.86 460.48 2,559,612 -2.08(-0.45%)
Dec 28, 2006 467.12 468.58 462.25 462.56 3,116,663 -5.47(-1.17%)
Dec 27, 2006 460.00 468.08 459.10 468.03 4,231,849 +10.50(+2.29%)
Dec 26, 2006 456.52 459.47 454.59 457.53 2,075,534 +1.95(+0.43%)
Dec 22, 2006 457.50 458.64 452.73 455.58 3,988,305 -0.62(-0.14%)
Dec 21, 2006 464.18 465.25 452.34 456.20 6,955,368 -6.70(-1.45%)
Dec 20, 2006 470.00 471.50 462.33 462.90 4,381,344 -5.73(-1.22%)
Dec 19, 2006 461.72 469.31 458.50 468.63 6,588,902 +5.83(+1.26%)
Dec 18, 2006 482.51 482.74 460.72 462.80 8,016,781 -17.50(-3.64%)
Dec 15, 2006 482.64 484.11 479.84 480.30 5,190,891 -1.82(-0.38%)
Dec 14, 2006 480.25 483.75 477.26 482.12 4,748,958 +3.13(+0.65%)
Dec 13, 2006 484.69 485.50 477.02 478.99 4,662,133 -2.79(-0.58%)
Dec 12, 2006 483.85 486.36 480.28 481.78 4,212,786 -2.15(-0.44%)
Dec 11, 2006 484.92 488.90 483.80 483.93 3,264,187 -0.18(-0.04%)
Dec 08, 2006 481.94 488.60 480.00 484.11 3,975,489 +1.47(+0.30%)
Dec 07, 2006 490.23 491.80 482.42 482.64 4,664,341 -6.07(-1.24%)
Dec 06, 2006 486.96 492.40 484.52 488.71 4,451,042 +1.71(+0.35%)
Dec 05, 2006 487.40 489.44 484.89 487.00 4,103,052 +2.15(+0.44%)
Dec 04, 2006 483.00 487.43 479.35 484.85 4,903,904 +4.05(+0.84%)
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